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%)
May 02, 2022 14.84 14.93 14.54 14.88 73,039 -0.03(-0.19%)
Apr 29, 2022 15.10 15.29 14.75 14.91 131,845 -0.29(-1.94%)
Apr 28, 2022 14.63 15.27 14.19 15.21 182,070 +0.71(+4.92%)
Apr 27, 2022 14.43 14.60 14.12 14.49 111,124 +0.29(+2.01%)
Apr 26, 2022 14.51 14.60 14.14 14.21 215,849 -0.22(-1.51%)
Apr 25, 2022 14.85 14.85 13.93 14.43 215,808 -0.65(-4.29%)
Apr 22, 2022 15.15 15.25 14.29 15.07 975,671 -0.61(-3.88%)
Apr 21, 2022 15.26 15.71 14.93 15.68 522,879 +0.44(+2.87%)
Apr 20, 2022 14.74 15.39 14.64 15.24 318,444 +0.51(+3.48%)
Apr 19, 2022 14.49 14.76 14.04 14.73 250,763 +0.10(+0.65%)
Apr 18, 2022 14.26 14.77 14.18 14.64 365,053 +0.33(+2.33%)
Apr 14, 2022 13.77 14.32 13.65 14.30 450,893 +0.52(+3.79%)
Apr 13, 2022 13.79 13.97 13.46 13.78 364,765 +0.01(+0.07%)
Apr 12, 2022 13.54 13.83 13.48 13.77 148,036 +0.42(+3.13%)
Apr 11, 2022 13.68 13.68 13.34 13.35 106,808 -0.32(-2.36%)
Apr 08, 2022 13.73 13.77 13.60 13.68 82,601 +0.09(+0.63%)
Apr 07, 2022 13.75 13.80 13.36 13.59 93,975 -0.21(-1.52%)
Apr 06, 2022 14.04 14.27 13.75 13.80 383,898 -0.15(-1.09%)
Apr 05, 2022 13.55 13.97 13.41 13.95 368,655 +0.49(+3.67%)
Apr 04, 2022 13.40 13.51 13.26 13.46 114,632 +0.08(+0.57%)
Apr 01, 2022 13.40 13.55 13.27 13.38 61,436 +0.06(+0.43%)
Mar 31, 2022 13.29 13.56 13.29 13.32 112,315 -0.19(-1.41%)
Mar 30, 2022 13.46 13.52 13.38 13.51 91,232 +0.12(+0.92%)
Mar 29, 2022 13.22 13.44 13.03 13.39 85,815 +0.12(+0.93%)
Mar 28, 2022 13.34 13.40 13.12 13.27 100,448 -0.15(-1.13%)
Mar 25, 2022 13.37 13.44 13.20 13.42 100,929 +0.05(+0.36%)
Mar 24, 2022 13.05 13.46 13.00 13.37 201,192 +0.34(+2.63%)
Mar 23, 2022 12.84 13.07 12.75 13.03 161,954 +0.31(+2.47%)
Mar 22, 2022 12.70 12.75 12.43 12.72 62,204 +0.04(+0.30%)
Mar 21, 2022 12.42 12.82 12.37 12.68 282,162 +0.44(+3.57%)
Mar 18, 2022 12.13 12.26 12.07 12.24 131,946 +0.11(+0.94%)
Mar 17, 2022 11.97 12.27 11.97 12.13 242,798 +0.15(+1.27%)
Mar 16, 2022 12.15 12.20 11.79 11.97 316,026 -0.20(-1.64%)
Mar 15, 2022 12.29 12.37 11.93 12.17 336,752 -0.35(-2.81%)
Mar 14, 2022 12.70 12.79 12.26 12.53 165,871 -0.45(-3.44%)
Mar 11, 2022 12.91 13.13 12.65 12.97 299,863 +0.07(+0.52%)
Mar 10, 2022 13.07 13.16 12.83 12.91 143,063 +0.02(+0.15%)
Mar 09, 2022 13.09 13.12 12.67 12.89 313,393 -0.18(-1.38%)
Mar 08, 2022 13.06 13.36 12.89 13.07 366,337 +0.29(+2.23%)
Mar 07, 2022 12.70 13.02 12.50 12.78 191,373 -0.15(-1.18%)
Mar 04, 2022 12.83 13.01 12.59 12.93 167,500 +0.06(+0.44%)
Mar 03, 2022 12.84 12.95 12.65 12.88 184,888 +0.07(+0.52%)
Mar 02, 2022 12.55 12.94 12.55 12.81 45,969 +0.34(+2.74%)
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.