Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.79 14.07 13.61 13.65 758,758 -0.23(-1.66%)
May 27, 2022 13.44 14.00 13.40 13.88 190,810 +0.53(+3.97%)
May 26, 2022 13.38 13.79 13.33 13.35 198,627 +0.09(+0.68%)
May 25, 2022 12.74 13.42 12.74 13.26 223,812 +0.35(+2.71%)
May 24, 2022 13.13 13.35 12.75 12.91 241,883 -0.44(-3.30%)
May 23, 2022 13.31 13.35 12.61 13.35 248,152 +0.10(+0.75%)
May 20, 2022 13.24 13.25 12.94 13.25 308,607 +0.28(+2.16%)
May 19, 2022 12.54 13.28 12.47 12.97 262,488 +0.32(+2.53%)
May 18, 2022 12.80 13.06 12.47 12.65 207,632 -0.47(-3.58%)
May 17, 2022 12.99 13.24 12.89 13.12 262,199 +0.32(+2.50%)
May 16, 2022 12.80 12.94 12.51 12.80 238,723 -0.01(-0.08%)
May 13, 2022 12.84 13.01 12.60 12.81 270,872 +0.14(+1.10%)
May 12, 2022 11.89 13.00 11.89 12.67 252,974 +0.66(+5.50%)
May 11, 2022 12.79 12.95 11.91 12.01 368,945 -0.96(-7.40%)
May 10, 2022 13.76 13.93 12.73 12.97 300,398 -0.57(-4.21%)
May 09, 2022 12.49 13.75 12.49 13.54 305,074 +0.74(+5.78%)
May 06, 2022 12.82 13.31 12.48 12.80 569,321 -0.91(-6.64%)
May 05, 2022 14.37 14.37 13.47 13.71 138,397 -0.91(-6.22%)
May 04, 2022 14.27 14.68 13.83 14.62 250,824 +0.36(+2.52%)
May 03, 2022 14.51 14.78 14.12 14.26 193,264 -0.25(-1.72%)
May 02, 2022 14.38 14.74 14.27 14.51 506,929 +0.00(+0.00%)
Apr 29, 2022 14.30 14.63 14.30 14.51 247,804 +0.10(+0.69%)
Apr 28, 2022 14.19 14.49 13.88 14.41 94,291 +0.56(+4.04%)
Apr 27, 2022 14.08 14.36 13.79 13.85 137,199 -0.29(-2.05%)
Apr 26, 2022 14.43 14.46 14.04 14.14 176,392 -0.50(-3.42%)
Apr 25, 2022 14.12 14.72 14.12 14.64 170,896 +0.38(+2.66%)
Apr 22, 2022 14.59 14.91 14.23 14.26 172,742 -0.35(-2.40%)
Apr 21, 2022 15.48 15.58 14.53 14.61 180,830 -0.65(-4.26%)
Apr 20, 2022 15.54 15.54 15.26 15.26 199,764 -0.20(-1.29%)
Apr 19, 2022 15.31 15.75 15.31 15.46 143,051 +0.07(+0.45%)
Apr 18, 2022 15.00 15.52 14.97 15.39 281,937 +0.38(+2.53%)
Apr 14, 2022 15.50 15.54 15.00 15.01 294,989 -0.40(-2.60%)
Apr 13, 2022 15.51 15.75 15.34 15.41 253,202 -0.14(-0.90%)
Apr 12, 2022 15.73 16.06 15.49 15.55 340,874 +0.06(+0.39%)
Apr 11, 2022 15.53 16.01 15.44 15.49 141,780 -0.15(-0.96%)
Apr 08, 2022 15.44 16.16 15.40 15.64 313,720 +0.14(+0.90%)
Apr 07, 2022 15.50 15.82 15.40 15.50 1,084,555 -0.01(-0.06%)
Apr 06, 2022 15.99 16.07 15.50 15.51 143,369 -0.75(-4.61%)
Apr 05, 2022 16.64 16.85 16.20 16.26 129,198 -0.37(-2.22%)
Apr 04, 2022 16.31 16.65 16.31 16.63 134,729 +0.31(+1.90%)
Apr 01, 2022 16.50 16.72 16.20 16.32 296,603 -0.25(-1.51%)
Mar 31, 2022 16.51 16.88 16.47 16.57 205,580 +0.13(+0.79%)
Mar 30, 2022 16.65 16.73 16.20 16.44 154,436 -0.37(-2.20%)
Mar 29, 2022 16.59 17.06 16.57 16.81 101,235 +0.38(+2.31%)
Mar 28, 2022 15.88 16.43 15.84 16.43 402,159 +0.55(+3.46%)
Mar 25, 2022 16.38 16.38 15.71 15.88 144,807 -0.37(-2.28%)
Mar 24, 2022 16.36 16.44 16.09 16.25 152,004 +0.10(+0.62%)
Mar 23, 2022 16.65 16.66 16.10 16.15 174,078 -0.61(-3.64%)
Mar 22, 2022 16.79 17.07 16.74 16.76 209,911 +0.08(+0.48%)
Mar 21, 2022 17.15 17.30 16.57 16.68 113,859 -0.45(-2.63%)
Mar 18, 2022 16.88 17.29 16.88 17.13 236,794 +0.23(+1.36%)
Mar 17, 2022 16.49 16.94 16.41 16.90 170,259 +0.33(+1.99%)
Mar 16, 2022 16.00 16.60 15.98 16.57 217,050 +0.69(+4.35%)
Mar 15, 2022 15.87 16.04 15.63 15.88 192,335 +0.08(+0.51%)
Mar 14, 2022 15.75 16.05 15.60 15.80 203,169 +0.06(+0.38%)
Mar 11, 2022 16.80 16.80 15.73 15.74 338,354 -0.92(-5.52%)
Mar 10, 2022 16.90 17.12 16.63 16.66 101,928 -0.55(-3.20%)
Mar 09, 2022 17.16 17.49 17.13 17.21 131,572 +0.38(+2.26%)
Mar 08, 2022 16.79 17.27 16.67 16.83 225,081 -0.16(-0.94%)
Mar 07, 2022 17.38 17.53 16.98 16.99 139,290 -0.45(-2.58%)
Mar 04, 2022 17.45 17.67 17.28 17.44 85,844 -0.12(-0.68%)
Mar 03, 2022 18.13 18.22 17.42 17.56 116,902 -0.55(-3.04%)
Mar 02, 2022 17.99 18.27 17.70 18.11 123,468 +0.33(+1.86%)
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.