Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 17.95 18.42 17.70 17.94 23,577 +0.03(+0.17%)
May 20, 2022 17.10 17.91 17.00 17.91 19,893 +0.90(+5.29%)
May 19, 2022 17.16 17.85 16.96 17.01 17,551 -0.36(-2.07%)
May 18, 2022 18.10 18.28 17.04 17.37 10,337 -0.88(-4.82%)
May 17, 2022 18.07 18.57 17.45 18.25 42,955 +0.35(+1.96%)
May 16, 2022 17.50 18.20 17.33 17.90 28,559 +0.40(+2.29%)
May 13, 2022 17.53 17.97 16.73 17.50 34,764 +0.25(+1.45%)
May 12, 2022 16.25 18.00 16.07 17.25 132,477 +0.90(+5.50%)
May 11, 2022 16.65 16.65 16.16 16.35 31,933 -0.15(-0.91%)
May 10, 2022 15.75 16.62 15.27 16.50 95,275 +0.83(+5.30%)
May 09, 2022 15.85 16.24 15.26 15.67 24,604 -0.33(-2.06%)
May 06, 2022 16.07 16.22 15.49 16.00 10,428 -0.25(-1.54%)
May 05, 2022 16.17 16.47 15.52 16.25 20,367 -0.14(-0.85%)
May 04, 2022 16.03 16.70 15.65 16.39 58,514 +0.52(+3.28%)
May 03, 2022 15.65 16.15 15.31 15.87 74,901 +0.12(+0.76%)
May 02, 2022 16.24 16.50 15.14 15.75 33,003 -0.41(-2.54%)
Apr 29, 2022 15.14 16.18 15.14 16.16 24,982 +0.95(+6.25%)
Apr 28, 2022 15.38 15.41 15.00 15.21 35,886 -0.24(-1.55%)
Apr 27, 2022 15.49 15.53 15.18 15.45 14,192 +0.04(+0.26%)
Apr 26, 2022 15.57 15.88 15.14 15.41 23,439 -0.14(-0.90%)
Apr 25, 2022 15.33 15.69 15.05 15.55 28,963 -0.17(-1.08%)
Apr 22, 2022 15.53 15.73 15.33 15.72 8,868 +0.02(+0.13%)
Apr 21, 2022 15.80 16.13 15.51 15.70 17,168 -0.06(-0.38%)
Apr 20, 2022 15.85 16.25 15.54 15.76 20,823 -0.07(-0.44%)
Apr 19, 2022 15.45 16.25 15.16 15.83 31,670 +0.38(+2.46%)
Apr 18, 2022 15.43 15.80 15.28 15.45 7,593 -0.11(-0.71%)
Apr 14, 2022 15.50 15.93 15.12 15.56 19,741 +0.28(+1.83%)
Apr 13, 2022 15.13 15.50 15.13 15.28 9,953 -0.03(-0.20%)
Apr 12, 2022 15.11 15.43 14.84 15.31 12,286 +0.53(+3.59%)
Apr 11, 2022 14.91 15.26 14.50 14.78 34,953 -0.47(-3.08%)
Apr 08, 2022 14.80 15.31 14.66 15.25 14,135 +0.25(+1.67%)
Apr 07, 2022 14.32 15.26 14.23 15.00 15,991 +0.58(+4.02%)
Apr 06, 2022 14.45 14.73 14.20 14.42 31,527 -0.11(-0.76%)
Apr 05, 2022 14.49 15.00 14.34 14.53 13,370 -0.27(-1.82%)
Apr 04, 2022 14.85 14.97 14.25 14.80 28,978 -0.11(-0.74%)
Apr 01, 2022 15.02 15.25 14.85 14.91 23,015 -0.26(-1.71%)
Mar 31, 2022 15.31 15.45 14.75 15.17 18,565 -0.21(-1.37%)
Mar 30, 2022 15.93 16.05 15.35 15.38 34,065 -0.62(-3.87%)
Mar 29, 2022 15.78 16.26 15.68 16.00 34,987 +0.15(+0.95%)
Mar 28, 2022 15.92 16.08 15.49 15.85 37,058 +0.33(+2.13%)
Mar 25, 2022 15.83 16.03 15.09 15.52 34,706 +0.56(+3.74%)
Mar 24, 2022 14.61 15.45 14.32 14.96 17,461 +0.02(+0.13%)
Mar 23, 2022 16.00 16.00 14.40 14.94 39,468 -0.16(-1.06%)
Mar 22, 2022 16.97 17.00 14.87 15.10 92,223 -0.17(-1.11%)
Mar 21, 2022 15.62 16.49 15.19 15.27 23,170 -0.98(-6.03%)
Mar 18, 2022 15.77 16.25 15.14 16.25 46,946 +1.33(+8.91%)
Mar 17, 2022 14.88 15.27 14.80 14.92 19,129 -0.14(-0.93%)
Mar 16, 2022 14.91 15.28 14.55 15.06 11,020 +0.30(+2.03%)
Mar 15, 2022 14.34 15.25 14.34 14.76 30,667 +0.53(+3.72%)
Mar 14, 2022 12.84 14.74 12.47 14.23 25,678 +0.22(+1.57%)
Mar 11, 2022 14.58 14.58 13.80 14.01 7,044 -0.59(-4.04%)
Mar 10, 2022 14.15 14.60 13.53 14.60 3,751 +0.10(+0.69%)
Mar 09, 2022 14.72 15.20 14.50 14.50 9,893 +0.34(+2.40%)
Mar 08, 2022 13.56 14.91 13.03 14.16 27,328 +0.60(+4.42%)
Mar 07, 2022 14.73 14.85 14.57 13.56 38,169 -1.44(-9.60%)
Mar 04, 2022 15.66 16.04 14.80 15.00 34,497 -0.90(-5.66%)
Mar 03, 2022 16.29 16.29 15.62 15.90 11,831 +0.00(+0.00%)
Mar 02, 2022 14.88 16.20 14.88 15.90 107,990 +0.70(+4.61%)
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.