Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.10 13.78 12.39 13.64 28,917 +0.82(+6.44%)
May 27, 2022 12.92 12.94 12.20 12.82 11,600 +0.39(+3.14%)
May 26, 2022 13.05 13.05 12.38 12.43 18,102 +0.22(+1.78%)
May 25, 2022 12.38 13.09 12.00 12.21 17,137 +0.04(+0.31%)
May 24, 2022 13.45 13.64 12.00 12.17 28,906 -1.33(-9.83%)
May 23, 2022 14.10 14.10 13.12 13.50 16,998 +0.00(+0.00%)
May 20, 2022 15.00 14.99 12.86 13.50 48,806 -0.75(-5.26%)
May 19, 2022 15.08 15.46 13.63 14.25 41,938 -0.83(-5.52%)
May 18, 2022 15.84 16.50 15.07 15.08 18,344 -0.65(-4.15%)
May 17, 2022 17.78 18.12 15.23 15.73 51,951 -1.21(-7.17%)
May 16, 2022 18.35 19.42 16.95 16.95 37,507 -1.44(-7.83%)
May 13, 2022 16.48 19.09 15.75 18.39 39,583 +2.69(+17.15%)
May 12, 2022 15.00 16.00 15.00 15.70 16,656 +0.16(+1.06%)
May 11, 2022 15.00 17.25 15.00 15.53 26,920 +0.15(+0.98%)
May 10, 2022 15.75 16.43 15.08 15.38 11,492 +0.22(+1.43%)
May 09, 2022 16.88 17.02 15.07 15.16 22,964 -1.64(-9.77%)
May 06, 2022 18.00 18.38 16.63 16.81 11,297 -1.20(-6.66%)
May 05, 2022 18.38 18.57 17.26 18.01 14,956 -0.06(-0.33%)
May 04, 2022 17.45 18.21 17.45 18.07 25,265 +0.39(+2.21%)
May 03, 2022 17.39 18.00 17.05 17.68 15,788 +0.73(+4.29%)
May 02, 2022 18.00 18.00 16.65 16.95 12,705 -0.26(-1.53%)
Apr 29, 2022 16.80 18.60 16.50 17.21 37,653 +1.09(+6.74%)
Apr 28, 2022 17.00 17.00 16.01 16.12 18,430 -0.14(-0.88%)
Apr 27, 2022 16.32 16.66 15.98 16.27 19,330 +0.28(+1.78%)
Apr 26, 2022 16.12 17.18 15.42 15.98 20,777 -0.10(-0.65%)
Apr 25, 2022 17.25 17.25 15.98 16.09 20,587 -0.99(-5.80%)
Apr 22, 2022 17.25 17.84 16.20 17.08 22,738 -0.17(-1.00%)
Apr 21, 2022 18.00 18.37 16.88 17.25 10,514 -0.61(-3.40%)
Apr 20, 2022 18.75 18.89 17.85 17.86 12,251 -0.87(-4.65%)
Apr 19, 2022 17.25 18.75 17.20 18.73 17,435 +1.40(+8.10%)
Apr 18, 2022 18.00 18.00 17.18 17.32 15,428 -0.35(-1.99%)
Apr 14, 2022 18.90 18.90 17.43 17.68 13,191 -0.41(-2.28%)
Apr 13, 2022 17.25 18.34 17.06 18.09 14,738 +0.83(+4.82%)
Apr 12, 2022 18.31 18.31 16.69 17.26 29,213 -0.25(-1.46%)
Apr 11, 2022 17.75 18.00 17.10 17.51 21,228 -0.59(-3.27%)
Apr 08, 2022 18.72 18.72 17.81 18.11 17,797 -0.61(-3.25%)
Apr 07, 2022 18.00 19.32 17.25 18.71 47,086 +0.71(+3.96%)
Apr 06, 2022 18.73 18.73 17.77 18.00 36,906 -0.76(-4.04%)
Apr 05, 2022 19.50 19.88 18.23 18.76 57,937 -0.95(-4.80%)
Apr 04, 2022 19.72 20.10 18.75 19.70 60,517 +0.20(+1.04%)
Apr 01, 2022 19.50 19.73 18.89 19.50 57,010 +0.00(+0.00%)
Mar 31, 2022 19.50 20.22 18.82 19.50 49,602 -0.38(-1.89%)
Mar 30, 2022 21.59 21.59 18.02 19.88 152,931 -1.14(-5.42%)
Mar 29, 2022 23.37 23.93 20.89 21.02 169,000 -2.62(-11.08%)
Mar 28, 2022 23.25 24.00 21.75 23.63 68,057 +1.09(+4.82%)
Mar 25, 2022 24.00 24.23 22.12 22.55 34,900 -1.03(-4.36%)
Mar 24, 2022 24.75 24.73 22.85 23.57 37,298 -0.63(-2.60%)
Mar 23, 2022 23.43 25.50 23.35 24.20 43,486 +0.77(+3.30%)
Mar 22, 2022 23.25 24.31 22.50 23.43 61,485 -1.20(-4.87%)
Mar 21, 2022 24.75 24.75 23.32 24.63 47,480 +2.32(+10.39%)
Mar 18, 2022 25.11 26.62 22.31 22.31 30,888 -2.89(-11.48%)
Mar 17, 2022 24.00 25.21 23.62 25.21 22,733 +0.64(+2.59%)
Mar 16, 2022 23.22 25.50 22.88 24.57 23,127 +1.90(+8.37%)
Mar 15, 2022 22.50 23.25 21.41 22.67 32,324 +0.02(+0.10%)
Mar 14, 2022 24.56 24.74 22.10 22.65 43,002 -1.91(-7.79%)
Mar 11, 2022 31.34 31.34 24.52 24.56 58,757 -4.30(-14.91%)
Mar 10, 2022 27.00 28.87 24.90 28.87 30,277 +1.86(+6.89%)
Mar 09, 2022 25.82 27.45 25.35 27.01 32,590 -1.49(-5.24%)
Mar 08, 2022 22.50 29.55 21.75 28.50 89,223 +6.38(+28.81%)
Mar 07, 2022 23.50 24.74 21.75 22.12 30,504 -1.50(-6.35%)
Mar 04, 2022 25.50 25.50 23.25 23.62 19,500 -1.88(-7.35%)
Mar 03, 2022 27.00 27.68 24.86 25.50 12,512 -1.48(-5.48%)
Mar 02, 2022 27.00 27.95 25.80 26.98 17,479 +0.32(+1.21%)
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.