Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 21.78 288 -0.35(-1.58%)
May 18, 2022 21.91 22.13 21.80 22.13 586 +0.78(+3.65%)
May 17, 2022 21.66 21.96 21.31 21.35 1,419 +0.18(+0.85%)
May 16, 2022 21.65 21.66 21.17 21.17 1,637 -0.25(-1.17%)
May 13, 2022 21.68 21.68 21.42 21.42 467 +0.02(+0.09%)
May 12, 2022 22.20 22.20 21.25 21.40 744 -0.50(-2.28%)
May 11, 2022 22.33 22.33 21.82 21.90 1,014 +0.58(+2.72%)
May 10, 2022 21.65 21.79 21.27 21.32 1,647 -1.17(-5.20%)
May 09, 2022 22.49 22.49 22.49 22.49 729 +0.00(+0.00%)
May 06, 2022 22.35 22.49 22.34 22.49 2,539 +0.29(+1.31%)
May 05, 2022 22.54 22.54 22.20 22.20 777 +0.40(+1.83%)
May 04, 2022 21.64 21.80 21.60 21.80 1,974 +0.31(+1.43%)
May 03, 2022 21.79 21.79 21.49 21.49 1,156 +0.21(+1.00%)
May 02, 2022 20.98 21.28 20.94 21.28 2,717 -0.56(-2.56%)
Apr 29, 2022 22.67 22.67 21.59 21.84 982 -1.02(-4.48%)
Apr 28, 2022 21.85 23.00 21.24 22.86 4,541 +1.52(+7.12%)
Apr 27, 2022 20.98 21.50 20.98 21.35 1,537 -0.39(-1.82%)
Apr 26, 2022 21.69 21.74 21.69 21.74 623 +0.07(+0.32%)
Apr 25, 2022 22.20 22.50 21.67 21.67 2,506 -1.33(-5.78%)
Apr 22, 2022 23.00 23.00 23.00 23.00 475 +0.48(+2.11%)
Apr 21, 2022 22.13 22.83 22.05 22.52 2,985 -0.48(-2.07%)
Apr 20, 2022 23.00 23.00 22.78 23.00 4,034 +0.48(+2.15%)
Apr 19, 2022 22.40 22.52 22.38 22.52 2,714 +0.66(+3.04%)
Apr 18, 2022 23.13 23.13 21.66 21.85 3,891 -1.23(-5.31%)
Apr 14, 2022 22.97 23.21 22.97 23.08 1,328 +0.22(+0.96%)
Apr 13, 2022 23.08 23.11 22.80 22.86 3,721 -0.25(-1.10%)
Apr 12, 2022 23.02 23.61 22.76 23.11 5,738 +0.09(+0.37%)
Apr 11, 2022 23.65 23.95 22.70 23.02 6,402 -0.43(-1.81%)
Apr 08, 2022 21.10 23.50 21.10 23.45 16,707 +2.45(+11.67%)
Apr 07, 2022 21.00 21.00 21.00 21.00 5,062 -0.00(-0.02%)
Apr 06, 2022 21.00 21.24 21.00 21.00 5,812 -0.48(-2.21%)
Apr 05, 2022 21.49 21.49 21.48 21.48 598 +0.48(+2.29%)
Apr 04, 2022 21.16 21.16 21.00 21.00 441 +0.00(+0.00%)
Apr 01, 2022 21.01 21.35 21.00 21.00 6,909 +0.00(+0.00%)
Mar 31, 2022 21.00 21.00 21.00 21.00 1,440 -0.35(-1.64%)
Mar 30, 2022 21.16 21.35 21.16 21.35 594 +0.35(+1.65%)
Mar 29, 2022 21.05 21.19 21.00 21.00 6,533 +0.00(+0.02%)
Mar 28, 2022 20.95 21.00 20.95 21.00 3,863 -0.50(-2.33%)
Mar 25, 2022 21.24 21.50 21.24 21.50 631 +0.50(+2.38%)
Mar 24, 2022 20.99 21.00 20.99 21.00 734 +0.44(+2.14%)
Mar 23, 2022 20.59 20.59 20.56 20.56 1,039 +0.02(+0.10%)
Mar 22, 2022 20.55 20.93 20.54 20.54 1,390 +0.13(+0.64%)
Mar 21, 2022 20.30 20.46 20.30 20.41 2,391 +0.18(+0.89%)
Mar 18, 2022 20.15 20.30 20.05 20.23 2,385 +0.13(+0.65%)
Mar 17, 2022 20.00 20.10 20.00 20.10 444 +0.10(+0.50%)
Mar 16, 2022 19.65 20.00 19.65 20.00 1,885 +0.35(+1.78%)
Mar 15, 2022 19.81 19.81 19.65 19.65 1,873 -0.24(-1.21%)
Mar 14, 2022 19.98 20.19 19.75 19.89 3,119 -0.11(-0.55%)
Mar 11, 2022 20.10 20.10 19.80 20.00 1,527 +0.03(+0.15%)
Mar 10, 2022 19.37 19.97 19.37 19.97 667 -0.02(-0.10%)
Mar 09, 2022 19.61 20.00 19.61 19.99 796 +0.71(+3.68%)
Mar 08, 2022 19.50 19.71 19.28 19.28 2,404 -0.87(-4.32%)
Mar 07, 2022 19.76 20.25 19.76 20.15 1,476 +0.30(+1.51%)
Mar 04, 2022 18.92 19.85 18.92 19.85 2,231 +1.08(+5.75%)
Mar 03, 2022 19.00 19.00 18.77 18.77 1,006 -0.23(-1.21%)
Mar 02, 2022 18.80 19.00 18.80 19.00 1,054 -0.05(-0.26%)
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.