Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 18.39 18.99 17.73 17.87 40,959 -0.48(-2.62%)
May 20, 2022 18.17 18.45 17.41 18.35 41,789 +0.28(+1.55%)
May 19, 2022 17.71 18.99 17.62 18.07 30,429 +0.21(+1.18%)
May 18, 2022 17.81 17.99 17.05 17.86 66,209 +0.09(+0.51%)
May 17, 2022 17.46 18.23 17.46 17.77 40,183 +0.51(+2.95%)
May 16, 2022 17.19 17.59 17.05 17.26 43,686 +0.05(+0.29%)
May 13, 2022 18.42 18.79 17.00 17.21 61,032 -1.03(-5.65%)
May 12, 2022 17.05 18.61 17.05 18.24 36,337 +1.19(+6.98%)
May 11, 2022 18.04 18.77 16.96 17.05 52,835 -0.77(-4.32%)
May 10, 2022 18.03 19.11 17.54 17.82 44,475 +0.24(+1.37%)
May 09, 2022 19.09 19.15 17.47 17.58 53,875 -1.54(-8.05%)
May 06, 2022 18.04 20.39 17.86 19.12 42,788 +1.23(+6.88%)
May 05, 2022 18.26 18.53 17.89 17.89 46,569 -0.77(-4.13%)
May 04, 2022 19.13 19.13 18.03 18.66 68,457 -0.21(-1.11%)
May 03, 2022 19.39 19.82 18.68 18.87 46,090 -0.52(-2.68%)
May 02, 2022 19.35 20.31 18.86 19.39 50,504 +0.16(+0.83%)
Apr 29, 2022 20.30 20.66 18.82 19.23 52,351 -0.91(-4.52%)
Apr 28, 2022 20.51 20.68 19.70 20.14 42,464 -0.51(-2.47%)
Apr 27, 2022 20.85 21.61 20.51 20.65 21,092 -0.53(-2.50%)
Apr 26, 2022 23.22 23.38 21.18 21.18 22,349 -2.14(-9.18%)
Apr 25, 2022 23.48 24.02 22.84 23.32 19,536 -0.14(-0.60%)
Apr 22, 2022 23.66 25.18 22.71 23.46 21,271 -0.33(-1.39%)
Apr 21, 2022 24.85 24.85 23.31 23.79 17,900 -0.56(-2.30%)
Apr 20, 2022 25.10 26.07 24.08 24.35 14,599 -0.68(-2.72%)
Apr 19, 2022 24.54 25.34 23.57 25.03 19,137 +1.27(+5.35%)
Apr 18, 2022 24.01 25.15 23.27 23.76 21,206 -0.45(-1.86%)
Apr 14, 2022 25.72 27.21 24.07 24.21 26,312 -1.48(-5.76%)
Apr 13, 2022 24.51 26.29 24.51 25.69 16,522 +1.51(+6.24%)
Apr 12, 2022 25.64 26.66 23.99 24.18 43,921 -1.36(-5.32%)
Apr 11, 2022 27.48 27.48 25.34 25.54 25,267 -2.10(-7.60%)
Apr 08, 2022 28.25 28.49 26.77 27.64 31,350 -0.58(-2.06%)
Apr 07, 2022 28.29 29.50 27.96 28.22 21,558 +0.25(+0.89%)
Apr 06, 2022 27.62 29.70 26.76 27.97 45,542 +0.27(+0.97%)
Apr 05, 2022 27.80 29.85 27.29 27.70 20,999 +0.04(+0.14%)
Apr 04, 2022 27.52 28.79 27.39 27.66 24,983 -0.45(-1.60%)
Apr 01, 2022 27.70 28.31 26.95 28.11 15,869 +0.13(+0.46%)
Mar 31, 2022 26.36 28.47 25.98 27.98 41,138 +1.76(+6.71%)
Mar 30, 2022 27.64 28.57 26.01 26.22 25,958 -1.40(-5.07%)
Mar 29, 2022 26.87 30.10 26.87 27.62 40,208 +0.94(+3.52%)
Mar 28, 2022 28.47 28.47 26.25 26.68 25,613 -1.26(-4.51%)
Mar 25, 2022 27.87 28.50 27.31 27.94 13,693 +0.22(+0.79%)
Mar 24, 2022 28.51 28.51 27.33 27.72 10,841 -0.35(-1.25%)
Mar 23, 2022 29.81 30.22 27.79 28.07 27,820 -1.54(-5.20%)
Mar 22, 2022 29.02 30.22 28.70 29.61 42,316 +0.09(+0.30%)
Mar 21, 2022 28.60 30.96 27.82 29.52 104,548 -0.08(-0.27%)
Mar 18, 2022 27.64 30.53 26.82 29.60 79,380 +1.96(+7.09%)
Mar 17, 2022 26.01 27.89 25.03 27.64 14,568 +1.12(+4.22%)
Mar 16, 2022 26.43 26.76 25.26 26.52 26,379 +0.37(+1.41%)
Mar 15, 2022 25.94 26.75 25.66 26.15 22,004 +0.19(+0.73%)
Mar 14, 2022 24.98 26.24 24.98 25.96 36,989 +1.35(+5.49%)
Mar 11, 2022 26.02 26.55 24.07 24.61 19,503 -1.57(-6.00%)
Mar 10, 2022 26.23 26.83 24.03 26.18 36,530 -0.30(-1.13%)
Mar 09, 2022 24.38 26.82 23.79 26.48 32,073 +2.48(+10.33%)
Mar 08, 2022 21.62 24.85 21.62 24.00 30,006 +2.47(+11.47%)
Mar 07, 2022 20.87 21.70 20.87 21.53 20,670 +0.59(+2.82%)
Mar 04, 2022 21.26 21.26 20.86 20.94 24,211 +0.08(+0.38%)
Mar 03, 2022 20.90 21.00 20.60 20.86 18,098 -0.04(-0.19%)
Mar 02, 2022 21.00 21.84 20.75 20.90 23,047 -0.09(-0.43%)
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.