Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.12 16.12 15.76 16.05 18,179 -0.20(-1.23%)
May 27, 2022 15.74 16.25 15.71 16.25 33,402 +0.48(+3.04%)
May 26, 2022 15.91 16.14 15.77 15.77 22,460 -0.09(-0.57%)
May 25, 2022 15.82 15.98 15.58 15.86 6,054 +0.04(+0.25%)
May 24, 2022 15.89 16.11 15.74 15.82 11,134 -0.21(-1.31%)
May 23, 2022 15.67 16.06 15.67 16.03 14,329 +0.60(+3.89%)
May 20, 2022 16.09 16.09 15.26 15.43 38,723 -0.48(-3.02%)
May 19, 2022 15.60 16.14 15.59 15.91 16,069 +0.27(+1.73%)
May 18, 2022 15.69 15.96 15.50 15.64 13,427 -0.35(-2.19%)
May 17, 2022 15.51 16.18 15.47 15.99 21,201 +0.48(+3.09%)
May 16, 2022 15.60 15.90 15.36 15.51 19,373 -0.22(-1.40%)
May 13, 2022 15.57 15.95 15.31 15.73 38,865 +0.25(+1.61%)
May 12, 2022 15.93 15.93 14.91 15.48 125,727 -0.68(-4.21%)
May 11, 2022 15.35 16.50 15.35 16.16 122,358 +1.63(+11.22%)
May 10, 2022 14.86 15.00 14.41 14.53 23,171 -0.29(-1.96%)
May 09, 2022 15.39 15.46 14.74 14.82 21,820 -0.68(-4.39%)
May 06, 2022 15.98 15.98 15.27 15.50 39,739 -0.35(-2.21%)
May 05, 2022 16.16 16.16 15.70 15.85 25,593 -0.42(-2.58%)
May 04, 2022 16.05 16.28 15.65 16.27 27,354 +0.22(+1.37%)
May 03, 2022 16.18 16.23 15.97 16.05 12,286 -0.06(-0.37%)
May 02, 2022 16.41 16.93 15.71 16.11 27,963 -0.28(-1.71%)
Apr 29, 2022 16.66 16.76 16.22 16.39 17,078 -0.17(-1.03%)
Apr 28, 2022 15.93 16.84 15.83 16.56 18,568 -0.05(-0.30%)
Apr 27, 2022 16.71 17.00 16.27 16.61 51,020 +0.70(+4.40%)
Apr 26, 2022 16.42 16.42 15.78 15.91 26,932 -0.33(-2.03%)
Apr 25, 2022 16.37 16.37 15.98 16.24 33,429 -0.19(-1.16%)
Apr 22, 2022 16.86 17.05 16.13 16.43 32,394 -0.58(-3.41%)
Apr 21, 2022 17.57 17.75 16.78 17.01 36,660 -0.62(-3.52%)
Apr 20, 2022 17.11 17.84 17.11 17.63 46,925 +0.52(+3.04%)
Apr 19, 2022 16.00 17.24 16.00 17.11 37,332 +1.15(+7.21%)
Apr 18, 2022 16.15 16.32 15.86 15.96 48,041 -0.19(-1.18%)
Apr 14, 2022 16.05 16.24 15.99 16.15 25,653 +0.06(+0.37%)
Apr 13, 2022 16.20 16.32 15.92 16.09 21,767 -0.03(-0.19%)
Apr 12, 2022 16.10 16.34 16.06 16.12 26,711 +0.00(+0.00%)
Apr 11, 2022 16.33 16.41 16.07 16.12 16,110 -0.14(-0.86%)
Apr 08, 2022 16.25 16.41 16.09 16.26 29,982 +0.00(+0.00%)
Apr 07, 2022 16.25 16.31 16.10 16.26 25,934 +0.00(+0.00%)
Apr 06, 2022 16.07 16.41 16.02 16.26 55,674 +0.07(+0.43%)
Apr 05, 2022 16.41 16.52 16.00 16.19 57,520 -0.06(-0.37%)
Apr 04, 2022 16.25 16.50 15.91 16.25 76,318 +0.00(+0.00%)
Apr 01, 2022 15.92 16.33 15.85 16.25 126,820 +0.20(+1.25%)
Mar 31, 2022 16.29 16.34 15.78 16.05 118,487 +0.34(+2.16%)
Mar 30, 2022 18.00 18.45 15.71 15.71 205,883 -1.89(-10.74%)
Mar 29, 2022 17.65 17.83 17.45 17.60 31,531 -0.04(-0.23%)
Mar 28, 2022 18.00 18.20 17.03 17.64 96,344 -0.48(-2.65%)
Mar 25, 2022 18.29 18.41 18.01 18.12 17,951 -0.28(-1.52%)
Mar 24, 2022 18.10 18.72 18.10 18.40 29,465 +0.33(+1.83%)
Mar 23, 2022 18.24 18.25 17.29 18.07 42,104 -0.03(-0.17%)
Mar 22, 2022 18.61 18.61 18.10 18.10 33,991 -0.30(-1.63%)
Mar 21, 2022 18.21 18.57 18.10 18.40 54,565 +0.34(+1.88%)
Mar 18, 2022 18.73 18.74 18.01 18.06 64,500 -0.69(-3.68%)
Mar 17, 2022 19.15 19.15 18.64 18.75 44,938 -0.34(-1.78%)
Mar 16, 2022 18.50 19.20 18.21 19.09 97,560 +0.75(+4.09%)
Mar 15, 2022 17.20 18.58 17.00 18.34 94,467 +1.18(+6.88%)
Mar 14, 2022 17.46 17.46 16.87 17.16 38,876 -0.41(-2.33%)
Mar 11, 2022 17.93 17.93 17.30 17.57 26,521 -0.33(-1.84%)
Mar 10, 2022 17.96 18.04 17.64 17.90 34,417 +0.05(+0.28%)
Mar 09, 2022 17.25 17.87 17.25 17.85 41,961 +0.44(+2.53%)
Mar 08, 2022 17.59 17.65 17.20 17.41 52,148 +0.02(+0.12%)
Mar 07, 2022 17.16 17.75 17.15 17.39 58,178 +0.30(+1.76%)
Mar 04, 2022 16.60 17.10 16.44 17.09 43,985 +0.40(+2.40%)
Mar 03, 2022 16.58 16.70 16.09 16.69 34,838 +0.22(+1.34%)
Mar 02, 2022 16.27 16.71 16.00 16.47 20,200 +0.37(+2.30%)
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.