Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.39 11.52 11.20 11.42 8,967,428 -0.30(-2.60%)
Jun 29, 2022 11.88 11.89 11.67 11.73 8,491,887 -0.14(-1.17%)
Jun 28, 2022 12.29 12.43 11.86 11.87 8,236,177 -0.23(-1.91%)
Jun 27, 2022 12.14 12.20 12.02 12.10 4,915,199 -0.15(-1.21%)
Jun 24, 2022 11.88 12.25 11.86 12.25 4,738,407 +0.33(+2.79%)
Jun 23, 2022 12.08 12.10 11.72 11.91 4,935,709 -0.23(-1.90%)
Jun 22, 2022 12.04 12.33 12.01 12.14 6,131,600 -0.26(-2.09%)
Jun 21, 2022 12.37 12.46 12.29 12.40 4,306,919 +0.48(+4.03%)
Jun 17, 2022 11.89 11.97 11.72 11.92 6,573,147 +0.19(+1.65%)
Jun 16, 2022 11.88 11.91 11.60 11.73 9,590,282 -0.77(-6.14%)
Jun 15, 2022 12.30 12.56 12.19 12.50 6,188,534 +0.51(+4.24%)
Jun 14, 2022 12.08 12.15 11.86 11.99 4,844,486 -0.03(-0.23%)
Jun 13, 2022 12.16 12.26 11.92 12.01 7,021,381 -0.59(-4.69%)
Jun 10, 2022 12.75 12.86 12.57 12.61 5,248,611 -0.70(-5.28%)
Jun 09, 2022 13.58 13.68 13.30 13.31 4,062,188 -0.49(-3.55%)
Jun 08, 2022 13.89 13.96 13.73 13.80 3,656,039 -0.02(-0.13%)
Jun 07, 2022 13.61 13.84 13.59 13.82 3,352,200 -0.06(-0.40%)
Jun 06, 2022 13.92 13.99 13.78 13.87 5,037,390 +0.20(+1.49%)
Jun 03, 2022 13.75 13.80 13.61 13.67 4,128,987 -0.51(-3.59%)
Jun 02, 2022 14.10 14.28 14.04 14.18 5,700,800 +0.13(+0.92%)
Jun 01, 2022 14.28 14.30 13.90 14.05 5,640,281 +0.09(+0.66%)
May 31, 2022 13.81 14.02 13.64 13.96 7,844,152 +0.28(+2.03%)
May 27, 2022 13.64 13.73 13.58 13.68 5,243,769 +0.01(+0.07%)
May 26, 2022 13.35 13.71 13.35 13.67 6,076,246 +0.41(+3.07%)
May 25, 2022 12.91 13.34 12.90 13.26 6,117,360 +0.09(+0.70%)
May 24, 2022 13.23 13.24 13.01 13.17 4,577,874 -0.24(-1.79%)
May 23, 2022 13.38 13.44 13.29 13.41 5,330,908 +0.05(+0.35%)
May 20, 2022 13.55 13.58 12.95 13.36 7,237,271 +0.18(+1.40%)
May 19, 2022 12.95 13.33 12.95 13.18 6,495,240 +0.29(+2.22%)
May 18, 2022 13.29 13.32 12.85 12.89 5,647,000 -0.57(-4.26%)
May 17, 2022 13.35 13.48 13.23 13.47 6,818,080 +0.29(+2.17%)
May 16, 2022 13.17 13.28 13.05 13.18 5,934,459 -0.10(-0.77%)
May 13, 2022 13.10 13.32 13.09 13.28 7,293,022 +0.65(+5.12%)
May 12, 2022 12.46 12.85 12.36 12.63 8,892,085 +0.09(+0.74%)
May 11, 2022 12.79 12.96 12.52 12.54 6,986,678 -0.07(-0.59%)
May 10, 2022 12.74 12.74 12.38 12.62 9,683,610 +0.32(+2.63%)
May 09, 2022 12.57 12.67 12.24 12.29 7,344,120 -0.58(-4.52%)
May 06, 2022 12.82 13.06 12.69 12.87 11,924,726 +0.47(+3.80%)
May 05, 2022 12.70 12.72 12.23 12.40 6,274,654 -0.64(-4.89%)
May 04, 2022 12.58 13.04 12.44 13.04 6,614,787 +0.35(+2.77%)
May 03, 2022 12.60 12.78 12.52 12.69 6,290,767 +0.30(+2.46%)
May 02, 2022 12.26 12.39 12.07 12.38 7,464,580 +0.03(+0.22%)
Apr 29, 2022 12.60 12.78 12.33 12.36 5,202,620 -0.26(-2.05%)
Apr 28, 2022 12.51 12.69 12.20 12.62 4,982,442 +0.33(+2.71%)
Apr 27, 2022 12.17 12.42 12.10 12.28 5,752,792 +0.19(+1.61%)
Apr 26, 2022 12.57 12.59 12.07 12.09 7,086,702 -0.85(-6.57%)
Apr 25, 2022 12.83 12.95 12.62 12.94 5,287,977 -0.02(-0.14%)
Apr 22, 2022 13.23 13.27 12.94 12.96 4,391,834 -0.33(-2.50%)
Apr 21, 2022 13.76 13.82 13.26 13.29 5,800,892 -0.06(-0.48%)
Apr 20, 2022 13.53 13.57 13.29 13.35 3,882,101 -0.02(-0.14%)
Apr 19, 2022 13.11 13.39 13.11 13.37 4,412,732 +0.38(+2.92%)
Apr 18, 2022 12.91 13.06 12.86 12.99 4,793,486 +0.09(+0.67%)
Apr 14, 2022 13.10 13.19 12.89 12.91 4,425,861 -0.19(-1.45%)
Apr 13, 2022 12.74 13.11 12.73 13.10 4,568,760 +0.28(+2.15%)
Apr 12, 2022 13.07 13.15 12.78 12.82 3,838,364 -0.21(-1.58%)
Apr 11, 2022 12.83 13.10 12.80 13.03 6,122,259 +0.25(+1.95%)
Apr 08, 2022 12.81 12.95 12.77 12.78 4,690,354 -0.08(-0.60%)
Apr 07, 2022 12.97 13.08 12.61 12.86 4,658,631 +0.00(+0.00%)
Apr 06, 2022 12.74 12.96 12.66 12.86 7,140,038 -0.52(-3.92%)
Apr 05, 2022 13.61 13.68 13.36 13.38 6,421,101 -0.69(-4.89%)
Apr 04, 2022 14.02 14.14 13.94 14.07 3,030,407 +0.00(+0.00%)
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.