Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.88 11.50 10.75 11.40 272,262 +0.34(+3.07%)
Jun 29, 2022 11.90 12.00 10.76 11.06 743,844 -1.15(-9.42%)
Jun 28, 2022 13.48 13.57 12.15 12.21 115,285 -1.21(-9.02%)
Jun 27, 2022 13.06 13.61 12.87 13.42 339,086 +0.19(+1.44%)
Jun 24, 2022 13.90 14.08 13.17 13.23 238,220 -0.60(-4.34%)
Jun 23, 2022 11.00 13.95 10.78 13.83 567,237 +3.19(+29.98%)
Jun 22, 2022 11.18 11.43 10.61 10.64 144,852 -0.92(-7.96%)
Jun 21, 2022 12.38 12.38 11.49 11.56 176,291 -0.64(-5.25%)
Jun 17, 2022 11.89 13.23 11.52 12.20 608,256 +0.27(+2.26%)
Jun 16, 2022 12.07 12.15 11.49 11.93 192,280 -0.61(-4.86%)
Jun 15, 2022 12.49 12.81 11.31 12.54 314,979 +0.31(+2.53%)
Jun 14, 2022 13.29 13.46 12.03 12.23 205,846 -1.07(-8.05%)
Jun 13, 2022 13.36 13.55 12.97 13.30 390,702 -0.48(-3.48%)
Jun 10, 2022 14.33 14.42 13.71 13.78 89,519 -0.78(-5.36%)
Jun 09, 2022 15.10 15.43 14.53 14.56 66,745 -0.63(-4.15%)
Jun 08, 2022 15.75 16.09 15.03 15.19 68,747 -0.61(-3.86%)
Jun 07, 2022 15.66 16.05 15.47 15.80 86,546 -0.10(-0.63%)
Jun 06, 2022 15.71 16.20 15.50 15.90 105,060 +0.71(+4.67%)
Jun 03, 2022 15.40 15.61 14.96 15.19 58,363 -0.26(-1.68%)
Jun 02, 2022 14.18 15.84 14.18 15.45 122,252 +1.44(+10.28%)
Jun 01, 2022 14.54 14.78 13.73 14.01 192,823 -0.85(-5.72%)
May 31, 2022 15.45 15.80 14.63 14.86 162,737 -0.75(-4.80%)
May 27, 2022 15.21 15.74 15.20 15.61 136,615 +0.47(+3.10%)
May 26, 2022 14.96 15.38 14.96 15.14 60,561 +0.04(+0.26%)
May 25, 2022 13.76 15.23 13.76 15.10 117,389 +1.21(+8.71%)
May 24, 2022 13.93 14.20 13.57 13.89 50,985 -0.28(-1.98%)
May 23, 2022 13.89 14.17 13.30 14.17 73,720 +0.62(+4.58%)
May 20, 2022 13.52 13.64 13.06 13.55 57,751 +0.29(+2.19%)
May 19, 2022 12.90 13.35 12.76 13.26 89,832 +0.25(+1.92%)
May 18, 2022 12.39 13.08 12.39 13.01 87,206 +0.41(+3.25%)
May 17, 2022 12.58 12.80 12.15 12.60 72,430 +0.42(+3.45%)
May 16, 2022 12.40 12.69 12.11 12.18 77,675 -0.22(-1.77%)
May 13, 2022 12.11 12.94 12.06 12.40 91,983 +0.57(+4.82%)
May 12, 2022 11.38 12.23 11.11 11.83 127,845 +0.18(+1.55%)
May 11, 2022 12.96 12.96 11.50 11.65 191,089 -1.36(-10.45%)
May 10, 2022 13.53 13.73 12.30 13.01 187,692 +0.17(+1.32%)
May 09, 2022 13.86 13.88 12.67 12.84 113,170 -1.39(-9.77%)
May 06, 2022 14.57 14.57 14.02 14.23 129,770 -0.46(-3.13%)
May 05, 2022 14.97 15.08 14.25 14.69 114,732 -0.29(-1.94%)
May 04, 2022 14.96 15.36 14.50 14.98 441,046 +0.08(+0.54%)
May 03, 2022 14.40 15.10 14.38 14.90 189,043 +0.48(+3.33%)
May 02, 2022 14.04 14.43 13.88 14.42 137,971 +0.37(+2.63%)
Apr 29, 2022 13.48 14.12 13.48 14.05 136,614 +0.45(+3.31%)
Apr 28, 2022 13.44 13.85 13.01 13.60 119,152 +0.38(+2.87%)
Apr 27, 2022 13.07 13.44 12.85 13.22 219,066 +0.29(+2.24%)
Apr 26, 2022 13.89 14.09 12.45 12.93 395,460 -1.73(-11.80%)
Apr 25, 2022 14.00 14.86 13.52 14.66 240,128 +0.42(+2.95%)
Apr 22, 2022 14.70 14.91 14.08 14.24 457,124 -0.50(-3.39%)
Apr 21, 2022 15.27 15.65 14.59 14.74 349,028 -0.37(-2.45%)
Apr 20, 2022 16.00 16.26 14.96 15.11 149,443 -0.77(-4.85%)
Apr 19, 2022 15.40 16.09 15.10 15.88 127,348 +0.61(+3.99%)
Apr 18, 2022 15.42 15.69 15.05 15.27 113,309 -0.33(-2.12%)
Apr 14, 2022 15.30 15.98 15.06 15.60 295,708 +0.30(+1.96%)
Apr 13, 2022 14.83 15.51 14.41 15.30 252,468 +0.47(+3.17%)
Apr 12, 2022 15.89 16.16 14.52 14.83 371,607 -0.80(-5.12%)
Apr 11, 2022 16.14 16.44 15.51 15.63 218,104 -0.43(-2.68%)
Apr 08, 2022 16.36 16.66 16.02 16.06 201,676 -0.37(-2.25%)
Apr 07, 2022 16.51 16.86 16.02 16.43 155,425 -0.06(-0.36%)
Apr 06, 2022 16.43 16.67 15.85 16.49 112,701 -0.13(-0.78%)
Apr 05, 2022 17.76 17.95 16.58 16.62 160,946 -0.75(-4.32%)
Apr 04, 2022 17.48 17.93 16.93 17.37 122,372 -0.11(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.