Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.82 16.95 15.59 15.79 1,539,423 -0.96(-5.73%)
May 27, 2022 16.21 16.75 15.97 16.75 276,205 +0.63(+3.91%)
May 26, 2022 15.93 16.25 15.86 16.12 243,389 +0.26(+1.65%)
May 25, 2022 15.39 15.89 15.30 15.86 245,729 +0.54(+3.55%)
May 24, 2022 14.92 15.35 14.83 15.32 180,105 +0.16(+1.02%)
May 23, 2022 15.29 15.39 14.92 15.16 228,667 +0.01(+0.06%)
May 20, 2022 15.01 15.24 14.76 15.15 205,075 +0.15(+0.97%)
May 19, 2022 14.21 15.11 14.20 15.01 231,650 +0.61(+4.25%)
May 18, 2022 14.47 14.70 14.20 14.39 192,696 +0.00(+0.00%)
May 17, 2022 14.36 14.47 14.12 14.39 217,400 +0.11(+0.75%)
May 16, 2022 14.41 14.55 14.25 14.29 66,653 -0.04(-0.27%)
May 13, 2022 13.87 14.38 13.87 14.33 86,214 +0.49(+3.58%)
May 12, 2022 13.73 14.01 13.59 13.83 158,428 -0.03(-0.21%)
May 11, 2022 14.30 14.54 13.81 13.86 115,606 -0.25(-1.79%)
May 10, 2022 14.22 14.37 13.86 14.11 186,643 +0.10(+0.68%)
May 09, 2022 14.87 14.97 13.92 14.02 165,055 -0.96(-6.41%)
May 06, 2022 15.21 15.21 14.65 14.98 220,488 -0.12(-0.82%)
May 05, 2022 15.40 15.45 14.69 15.10 250,489 -0.42(-2.69%)
May 04, 2022 15.63 15.63 15.18 15.52 135,552 +0.05(+0.31%)
May 03, 2022 14.74 15.59 14.74 15.47 143,538 +0.59(+3.96%)
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.