Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.40 | 14.82 | 14.40 | 14.82 | 1,628 | -0.58(-3.76%) |
May 27, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 867 | +0.86(+5.91%) |
May 26, 2022 | 14.48 | 14.54 | 14.48 | 14.54 | 370 | +0.01(+0.09%) |
May 24, 2022 | 14.53 | 14 | +0.18(+1.28%) | |||
May 18, 2022 | 14.34 | 4 | -0.14(-0.95%) | |||
May 17, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 1,304 | -0.05(-0.32%) |
May 16, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 5,294 | -0.04(-0.25%) |
May 11, 2022 | 14.56 | 53 | +1.09(+8.12%) | |||
May 09, 2022 | 13.47 | 11 | +0.50(+3.86%) | |||
May 06, 2022 | 13.06 | 13.06 | 12.97 | 12.97 | 780 | +0.01(+0.11%) |
May 05, 2022 | 13.24 | 13.24 | 12.82 | 12.96 | 63,047 | -0.10(-0.78%) |
May 03, 2022 | 13.06 | 89 | +0.75(+6.05%) | |||
Apr 29, 2022 | 12.31 | 133 | +0.02(+0.13%) | |||
Apr 26, 2022 | 12.30 | 45 | -0.53(-4.11%) | |||
Apr 25, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 387 | +0.90(+7.55%) |
Apr 20, 2022 | 11.92 | 8 | -0.41(-3.32%) | |||
Apr 18, 2022 | 12.33 | 39 | +0.25(+2.03%) | |||
Apr 08, 2022 | 12.09 | 4 | +0.15(+1.30%) | |||
Apr 07, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 299 | -0.60(-4.79%) |
Mar 29, 2022 | 12.53 | 161 | +0.42(+3.49%) | |||
Mar 25, 2022 | 12.11 | 8 | +0.21(+1.80%) | |||
Mar 22, 2022 | 11.90 | 29 | -0.20(-1.68%) | |||
Mar 09, 2022 | 12.10 | 28 | +0.06(+0.48%) | |||
Mar 02, 2022 | 12.04 | 12 | +0.14(+1.15%) | |||
Mar 01, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 126 | -0.17(-1.43%) |
Feb 24, 2022 | 12.08 | 41 | -0.37(-3.00%) | |||
Feb 18, 2022 | 12.45 | 20 | -0.31(-2.42%) | |||
Feb 16, 2022 | 12.76 | 32 | +0.68(+5.65%) | |||
Feb 09, 2022 | 12.08 | 127 | -0.26(-2.14%) | |||
Feb 08, 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 641 | +0.02(+0.15%) |
Feb 04, 2022 | 12.32 | 38 | +0.45(+3.75%) | |||
Feb 03, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 288 | -0.20(-1.66%) |
Feb 01, 2022 | 12.08 | 52 | +0.07(+0.55%) | |||
Jan 28, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 531 | +0.12(+0.98%) |
Jan 27, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 213 | -0.65(-5.16%) |
Jan 26, 2022 | 12.64 | 12.64 | 11.88 | 12.54 | 2,939 | +0.48(+3.99%) |
Jan 25, 2022 | 11.88 | 12.06 | 11.88 | 12.06 | 1,827 | +0.11(+0.92%) |
Jan 24, 2022 | 12.53 | 12.57 | 11.95 | 11.95 | 1,002 | -0.61(-4.85%) |
Jan 21, 2022 | 11.88 | 12.58 | 11.88 | 12.56 | 706 | -0.04(-0.29%) |
Jan 19, 2022 | 12.60 | 38 | +0.09(+0.72%) | |||
Jan 18, 2022 | 12.60 | 12.60 | 12.51 | 12.51 | 585 | +0.13(+1.02%) |
Jan 14, 2022 | 12.38 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 12.08 | 12.40 | 12.08 | 12.40 | 1,831 | -0.24(-1.92%) |
Jan 10, 2022 | 12.64 | 32 | -0.42(-3.24%) | |||
Jan 06, 2022 | 13.06 | 13.06 | 13.06 | 178 | +0.56(+4.46%) | |
Jan 05, 2022 | 12.33 | 12.51 | 12.33 | 12.51 | 2,282 | -0.32(-2.46%) |
Jan 04, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 188 | +0.58(+4.78%) |
Jan 03, 2022 | 11.88 | 12.67 | 11.88 | 12.24 | 1,470 | +0.12(+0.96%) |
Dec 31, 2021 | 12.12 | 12.12 | 12.12 | 12.12 | 191 | -0.00(-0.02%) |
Dec 30, 2021 | 12.12 | 12.12 | 12.12 | 12.12 | 280 | +0.00(+0.02%) |
Dec 29, 2021 | 12.11 | 12.12 | 12.08 | 12.12 | 1,159 | +0.24(+2.05%) |
Dec 22, 2021 | 11.88 | 11.88 | 11.88 | 162 | -0.67(-5.38%) | |
Dec 15, 2021 | 12.55 | 12.55 | 12.55 | 28 | +1.21(+10.71%) | |
Dec 13, 2021 | 11.34 | 11.34 | 11.34 | 263 | -0.02(-0.16%) | |
Dec 10, 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 305 | -0.51(-4.32%) |
Dec 09, 2021 | 11.87 | 11.87 | 11.87 | 11.87 | 412 | -0.66(-5.24%) |
Dec 08, 2021 | 12.52 | 12.52 | 12.52 | 12.52 | 564 | -0.10(-0.78%) |
Dec 07, 2021 | 11.52 | 12.62 | 11.52 | 12.62 | 510 | +0.57(+4.70%) |
Dec 06, 2021 | 11.64 | 12.06 | 11.64 | 12.06 | 1,447 | +0.05(+0.45%) |
Dec 03, 2021 | 11.07 | 12.01 | 11.07 | 12.00 | 1,191 | +0.31(+2.62%) |
Dec 02, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 1,030 | +0.21(+1.80%) |
Nov 30, 2021 | 11.49 | 11.49 | 11.49 | 213 | +0.29(+2.57%) | |
Nov 29, 2021 | 11.34 | 11.34 | 11.20 | 11.20 | 1,791 | -0.27(-2.35%) |
Nov 24, 2021 | 11.47 | 11.47 | 11.47 | 11 | -0.13(-1.16%) | |
Nov 23, 2021 | 11.61 | 11.66 | 11.61 | 11.61 | 1,402 | +0.02(+0.16%) |
Nov 22, 2021 | 11.70 | 11.88 | 11.54 | 11.59 | 801 | +0.02(+0.16%) |
Nov 19, 2021 | 11.57 | 11.57 | 11.57 | 11.57 | 901 | -0.18(-1.53%) |
Nov 18, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 248 | +0.23(+1.96%) |
Nov 17, 2021 | 12.01 | 12.01 | 11.20 | 11.53 | 4,640 | -0.49(-4.05%) |
Nov 16, 2021 | 12.01 | 12.01 | 11.89 | 12.01 | 1,016 | -0.76(-5.99%) |
Nov 15, 2021 | 12.78 | 12.78 | 12.78 | 12.78 | 204 | +0.47(+3.80%) |
Nov 12, 2021 | 12.27 | 12.31 | 12.25 | 12.31 | 4,070 | +0.04(+0.36%) |
Nov 11, 2021 | 12.26 | 12.26 | 12.26 | 12.26 | 278 | -0.31(-2.50%) |
Nov 09, 2021 | 12.07 | 12.58 | 12.07 | 12.58 | 9,660 | -0.69(-5.22%) |
Nov 05, 2021 | 13.27 | 13.27 | 13.27 | 35 | +0.07(+0.56%) | |
Oct 22, 2021 | 13.20 | 13.20 | 13.20 | 228 | +0.51(+4.00%) | |
Oct 21, 2021 | 12.69 | 12.69 | 12.69 | 12.69 | 179 | +0.72(+6.00%) |
Oct 18, 2021 | 11.97 | 11.97 | 11.97 | 212 | -0.34(-2.73%) | |
Oct 15, 2021 | 12.31 | 12.31 | 12.31 | 12.31 | 214 | -0.91(-6.85%) |
Oct 08, 2021 | 13.21 | 13.21 | 13.21 | 129 | -0.01(-0.10%) | |
Oct 06, 2021 | 13.22 | 13.22 | 13.22 | 14 | -0.14(-1.07%) | |
Oct 01, 2021 | 13.37 | 13.37 | 13.37 | 145 | +1.12(+9.17%) | |
Sep 24, 2021 | 12.24 | 12.24 | 12.24 | 136 | -0.22(-1.80%) | |
Sep 23, 2021 | 12.74 | 13.03 | 11.59 | 12.47 | 28,428 | +0.14(+1.17%) |
Sep 22, 2021 | 12.62 | 12.79 | 11.98 | 12.32 | 23,462 | +0.19(+1.54%) |
Sep 21, 2021 | 12.20 | 13.14 | 12.14 | 12.14 | 3,794 | +0.69(+5.99%) |
Sep 20, 2021 | 12.92 | 14.30 | 11.45 | 11.45 | 47,691 | -0.05(-0.46%) |
Sep 17, 2021 | 11.27 | 11.50 | 11.27 | 11.50 | 768 | -0.50(-4.16%) |
Sep 14, 2021 | 12.00 | 12.00 | 12.00 | 248 | -1.28(-9.66%) | |
Sep 13, 2021 | 13.29 | 13.29 | 13.29 | 13.29 | 269 | -0.08(-0.60%) |
Sep 10, 2021 | 13.37 | 13.37 | 13.37 | 13.37 | 263 | +0.00(+0.00%) |
Sep 09, 2021 | 13.37 | 13.37 | 13.37 | 13.37 | 493 | +0.00(+0.00%) |
Sep 08, 2021 | 13.37 | 13.37 | 13.37 | 13.37 | 286 | -0.18(-1.30%) |
Sep 02, 2021 | 13.54 | 13.54 | 13.54 | 158 | -0.40(-2.86%) | |
Aug 20, 2021 | 13.94 | 13.94 | 13.94 | 24 | +0.13(+0.91%) | |
Aug 10, 2021 | 13.82 | 13.82 | 13.82 | 131 | +0.09(+0.63%) | |
Jul 28, 2021 | 13.73 | 13.73 | 13.73 | 10 | +0.04(+0.32%) | |
Jul 26, 2021 | 13.69 | 13.69 | 13.69 | 32 | +0.15(+1.10%) | |
Jul 21, 2021 | 13.54 | 13.54 | 13.54 | 22 | -0.02(-0.12%) | |
Jul 20, 2021 | 13.55 | 13.57 | 13.55 | 13.55 | 1,563 | +0.05(+0.39%) |
Jul 19, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 840 | +0.11(+0.79%) |
Jul 16, 2021 | 13.50 | 13.50 | 13.38 | 13.39 | 798 | -0.10(-0.72%) |
Jul 15, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 1,327 | -0.02(-0.13%) |
Jul 14, 2021 | 13.24 | 13.51 | 13.24 | 13.51 | 4,396 | +0.46(+3.53%) |
Jul 13, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 738 | +0.03(+0.20%) |
Jul 12, 2021 | 12.76 | 13.02 | 12.76 | 13.02 | 1,616 | +0.52(+4.17%) |
Jul 08, 2021 | 12.50 | 12.50 | 12.50 | 72 | -0.18(-1.39%) | |
Jun 28, 2021 | 12.68 | 12.68 | 12.68 | 6 | -0.57(-4.27%) | |
Jun 21, 2021 | 13.24 | 13.24 | 13.24 | 18 | +0.17(+1.28%) | |
Jun 17, 2021 | 13.08 | 13.08 | 13.08 | 58 | +0.63(+5.04%) | |
Jun 15, 2021 | 12.45 | 12.45 | 12.45 | 10 | -0.44(-3.42%) | |
Jun 03, 2021 | 12.89 | 12.89 | 12.89 | 40 | +0.61(+4.96%) | |
Jun 02, 2021 | 12.64 | 12.64 | 12.27 | 12.28 | 2,463 | -1.27(-9.38%) |
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.
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.