Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 15.36 16.45 15.35 16.33 1,378,986 +0.98(+6.38%)
Jun 23, 2022 15.58 15.64 14.95 15.35 470,225 -0.15(-0.97%)
Jun 22, 2022 14.93 15.71 14.93 15.50 608,405 +0.36(+2.38%)
Jun 21, 2022 15.04 15.28 14.84 15.14 559,158 +0.17(+1.14%)
Jun 17, 2022 15.27 15.30 14.88 14.97 695,057 -0.11(-0.73%)
Jun 16, 2022 15.43 15.58 15.05 15.08 725,121 -0.67(-4.25%)
Jun 15, 2022 15.47 15.85 15.38 15.75 582,919 +0.49(+3.21%)
Jun 14, 2022 14.99 15.38 14.80 15.26 527,339 +0.27(+1.80%)
Jun 13, 2022 15.48 15.77 14.96 14.99 600,975 -1.27(-7.81%)
Jun 10, 2022 16.40 16.61 16.01 16.26 648,121 -0.38(-2.28%)
Jun 09, 2022 17.16 17.38 16.53 16.64 667,670 -0.59(-3.42%)
Jun 08, 2022 17.22 17.45 17.10 17.23 203,813 -0.07(-0.40%)
Jun 07, 2022 17.07 17.33 16.80 17.30 290,414 +0.12(+0.70%)
Jun 06, 2022 16.82 17.28 16.62 17.18 394,779 +0.48(+2.87%)
Jun 03, 2022 16.96 16.99 16.62 16.70 386,718 -0.39(-2.28%)
Jun 02, 2022 17.14 17.19 16.94 17.09 304,588 -0.02(-0.12%)
Jun 01, 2022 17.24 17.53 16.66 17.11 467,369 -0.21(-1.21%)
May 31, 2022 17.62 17.76 17.01 17.32 740,237 -0.07(-0.40%)
May 27, 2022 16.70 17.54 16.63 17.39 1,355,771 +1.32(+8.21%)
May 26, 2022 15.57 16.09 15.57 16.07 646,034 +0.57(+3.68%)
May 25, 2022 14.93 15.66 14.76 15.50 581,741 +0.44(+2.92%)
May 24, 2022 15.78 15.79 14.91 15.06 499,473 -0.62(-3.95%)
May 23, 2022 15.89 15.93 15.48 15.68 346,417 -0.07(-0.44%)
May 20, 2022 16.18 16.18 15.47 15.75 371,998 -0.19(-1.19%)
May 19, 2022 15.74 16.11 15.68 15.94 411,562 +0.24(+1.53%)
May 18, 2022 15.96 16.46 15.53 15.70 398,751 -0.41(-2.55%)
May 17, 2022 15.98 16.32 15.98 16.11 538,390 +0.45(+2.87%)
May 16, 2022 15.83 16.29 15.57 15.66 504,122 -0.35(-2.19%)
May 13, 2022 15.69 16.10 15.59 16.01 481,500 +0.64(+4.16%)
May 12, 2022 14.66 15.50 14.48 15.37 864,986 +0.51(+3.43%)
May 11, 2022 15.53 15.73 14.78 14.86 599,928 -0.58(-3.76%)
May 10, 2022 15.53 15.70 14.87 15.44 516,221 +0.16(+1.05%)
May 09, 2022 15.61 15.84 15.04 15.28 731,173 -0.55(-3.47%)
May 06, 2022 15.57 16.04 14.92 15.83 639,645 +0.25(+1.60%)
May 05, 2022 16.24 16.58 15.31 15.58 538,598 -0.81(-4.94%)
May 04, 2022 16.50 16.84 15.90 16.39 596,758 -0.11(-0.67%)
May 03, 2022 16.13 16.65 16.13 16.50 967,635 +0.19(+1.16%)
May 02, 2022 15.80 16.53 15.62 16.31 1,311,700 +0.49(+3.10%)
Apr 29, 2022 14.15 16.37 14.00 15.82 1,969,099 +0.84(+5.61%)
Apr 28, 2022 15.33 15.33 14.65 14.98 944,912 -0.10(-0.66%)
Apr 27, 2022 15.11 15.61 14.95 15.08 969,399 -0.31(-2.01%)
Apr 26, 2022 16.01 16.01 15.34 15.39 784,650 -0.62(-3.87%)
Apr 25, 2022 15.81 16.19 15.70 16.01 810,250 +0.01(+0.06%)
Apr 22, 2022 16.20 16.39 15.92 16.00 585,174 -0.20(-1.23%)
Apr 21, 2022 16.58 16.72 16.12 16.20 1,175,306 -0.37(-2.23%)
Apr 20, 2022 16.80 16.84 16.32 16.57 479,925 -0.28(-1.66%)
Apr 19, 2022 16.66 17.00 16.60 16.85 294,041 +0.18(+1.08%)
Apr 18, 2022 16.80 16.99 16.39 16.67 511,652 -0.17(-1.01%)
Apr 14, 2022 17.02 17.32 16.82 16.84 299,833 -0.24(-1.41%)
Apr 13, 2022 16.99 17.25 16.99 17.08 368,974 +0.16(+0.95%)
Apr 12, 2022 16.85 17.30 16.69 16.92 584,796 +0.14(+0.83%)
Apr 11, 2022 16.76 17.09 16.69 16.78 687,002 -0.17(-1.00%)
Apr 08, 2022 16.99 17.20 16.77 16.95 420,971 -0.09(-0.53%)
Apr 07, 2022 17.46 17.60 16.79 17.04 673,395 -0.42(-2.41%)
Apr 06, 2022 17.42 17.84 17.10 17.46 557,701 -0.20(-1.13%)
Apr 05, 2022 18.49 18.59 17.62 17.66 594,136 -0.83(-4.49%)
Apr 04, 2022 18.53 18.80 18.05 18.49 479,115 -0.02(-0.11%)
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.