Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 15.88 16.33 15.81 16.09 637,977 +0.23(+1.45%)
May 13, 2022 15.52 15.89 15.45 15.86 917,518 +0.31(+1.99%)
May 12, 2022 15.03 15.57 15.01 15.55 796,622 +0.45(+2.98%)
May 11, 2022 15.31 15.61 14.97 15.10 826,309 -0.20(-1.31%)
May 10, 2022 15.29 15.71 15.20 15.30 937,832 +0.02(+0.13%)
May 09, 2022 15.32 15.64 15.15 15.28 1,059,039 -0.14(-0.91%)
May 06, 2022 15.74 16.03 15.32 15.42 1,238,388 -0.52(-3.26%)
May 05, 2022 16.38 16.48 15.74 15.94 1,200,229 -0.44(-2.69%)
May 04, 2022 16.33 16.43 15.85 16.38 1,241,726 +0.07(+0.43%)
May 03, 2022 16.30 16.60 16.16 16.31 1,074,169 +0.00(+0.00%)
May 02, 2022 16.88 16.93 16.14 16.31 2,137,891 -0.75(-4.40%)
Apr 29, 2022 17.29 17.32 16.88 17.06 1,215,458 -0.31(-1.78%)
Apr 28, 2022 16.99 17.55 16.77 17.37 1,011,931 +0.53(+3.15%)
Apr 27, 2022 17.14 17.50 16.74 16.84 1,355,696 -0.37(-2.15%)
Apr 26, 2022 17.63 17.76 17.16 17.21 1,232,420 -0.58(-3.26%)
Apr 25, 2022 17.75 17.93 17.39 17.79 706,888 -0.04(-0.22%)
Apr 22, 2022 18.18 18.29 17.79 17.83 578,217 -0.40(-2.19%)
Apr 21, 2022 18.33 18.55 18.06 18.23 627,618 -0.05(-0.27%)
Apr 20, 2022 18.09 18.50 17.81 18.28 836,023 +0.20(+1.11%)
Apr 19, 2022 18.52 18.58 18.05 18.08 582,735 -0.46(-2.48%)
Apr 18, 2022 18.95 18.98 18.45 18.54 706,107 -0.49(-2.57%)
Apr 14, 2022 19.25 19.38 19.01 19.03 496,144 -0.27(-1.40%)
Apr 13, 2022 19.35 19.61 19.16 19.30 832,936 -0.14(-0.72%)
Apr 12, 2022 19.27 19.68 19.08 19.44 1,092,833 +0.29(+1.51%)
Apr 11, 2022 19.90 19.96 19.13 19.15 660,403 -0.73(-3.67%)
Apr 08, 2022 19.74 20.13 19.73 19.88 826,023 +0.25(+1.27%)
Apr 07, 2022 19.14 19.68 18.77 19.63 1,503,386 +0.42(+2.19%)
Apr 06, 2022 19.41 19.67 19.01 19.21 2,656,997 -0.40(-2.04%)
Apr 05, 2022 19.77 20.71 19.49 19.61 2,794,368 -0.24(-1.21%)
Apr 04, 2022 19.76 20.09 19.37 19.85 978,969 +0.11(+0.56%)
Apr 01, 2022 19.37 20.09 19.31 19.74 1,270,537 +0.39(+2.02%)
Mar 31, 2022 19.28 19.64 19.25 19.35 1,477,782 +0.15(+0.78%)
Mar 30, 2022 19.65 19.89 19.11 19.20 735,658 -0.49(-2.49%)
Mar 29, 2022 19.65 20.04 19.53 19.69 985,931 +0.31(+1.60%)
Mar 28, 2022 19.51 19.68 19.29 19.38 558,259 -0.21(-1.07%)
Mar 25, 2022 19.76 19.79 19.34 19.59 419,369 -0.06(-0.31%)
Mar 24, 2022 19.54 19.78 19.29 19.65 640,376 +0.27(+1.39%)
Mar 23, 2022 19.08 19.52 18.98 19.38 707,411 +0.29(+1.52%)
Mar 22, 2022 18.49 19.10 18.34 19.09 3,127,138 +0.56(+3.02%)
Mar 21, 2022 19.03 19.63 18.51 18.53 934,598 -0.47(-2.47%)
Mar 18, 2022 19.08 19.35 18.94 19.00 1,349,991 -0.27(-1.40%)
Mar 17, 2022 18.60 19.28 18.55 19.27 794,800 +0.70(+3.77%)
Mar 16, 2022 18.56 18.80 18.28 18.57 619,377 +0.15(+0.81%)
Mar 15, 2022 18.78 18.88 18.10 18.42 1,245,737 -0.46(-2.44%)
Mar 14, 2022 18.94 19.20 18.61 18.88 800,222 +0.01(+0.05%)
Mar 11, 2022 18.53 18.92 18.32 18.87 1,316,458 +0.33(+1.78%)
Mar 10, 2022 18.00 18.74 18.00 18.54 2,248,248 +0.69(+3.87%)
Mar 09, 2022 17.74 18.00 17.56 17.85 819,655 +0.23(+1.31%)
Mar 08, 2022 17.38 18.07 17.15 17.62 1,055,193 +0.24(+1.38%)
Mar 07, 2022 17.22 17.93 17.17 17.38 1,144,235 +0.13(+0.75%)
Mar 04, 2022 17.65 17.96 16.89 17.25 2,836,805 -0.65(-3.63%)
Mar 03, 2022 19.32 19.35 17.43 17.90 3,805,320 -1.52(-7.83%)
Mar 02, 2022 18.11 19.74 18.11 19.42 3,588,647 +0.74(+3.96%)
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.