Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 15.07 15.34 14.05 14.24 276,059 -0.75(-5.00%)
May 20, 2022 15.87 15.87 14.35 14.99 310,710 -0.16(-1.06%)
May 19, 2022 15.80 16.13 14.70 15.15 526,212 -0.65(-4.11%)
May 18, 2022 18.64 18.64 15.66 15.80 296,315 -3.30(-17.28%)
May 17, 2022 18.78 19.29 18.27 19.10 154,544 +0.69(+3.75%)
May 16, 2022 18.76 19.38 18.21 18.41 187,389 -0.33(-1.76%)
May 13, 2022 18.09 18.80 17.17 18.74 328,315 +2.54(+15.68%)
May 12, 2022 15.45 17.05 15.12 16.20 382,636 +0.35(+2.21%)
May 11, 2022 16.87 17.39 15.30 15.85 414,954 -1.15(-6.76%)
May 10, 2022 17.31 19.04 16.73 17.00 421,059 +0.65(+3.98%)
May 09, 2022 17.38 17.74 16.32 16.35 274,805 -1.30(-7.37%)
May 06, 2022 18.79 18.96 17.27 17.65 236,222 -1.14(-6.07%)
May 05, 2022 19.79 19.79 18.14 18.79 140,010 -1.30(-6.47%)
May 04, 2022 19.78 20.20 18.76 20.09 151,578 +0.09(+0.45%)
May 03, 2022 19.98 20.86 19.70 20.00 101,281 +0.02(+0.10%)
May 02, 2022 19.95 20.24 19.23 19.98 172,542 -0.18(-0.89%)
Apr 29, 2022 21.06 21.71 19.92 20.16 114,716 -1.02(-4.82%)
Apr 28, 2022 21.38 21.90 20.61 21.18 249,146 +0.13(+0.62%)
Apr 27, 2022 21.28 21.58 20.18 21.05 174,542 +0.62(+3.03%)
Apr 26, 2022 20.93 20.93 20.00 20.43 89,122 -0.68(-3.22%)
Apr 25, 2022 20.43 21.50 20.14 21.11 175,071 +0.88(+4.35%)
Apr 22, 2022 20.32 20.77 19.42 20.23 151,880 -0.30(-1.46%)
Apr 21, 2022 22.65 23.21 20.32 20.53 211,700 -1.85(-8.27%)
Apr 20, 2022 22.56 22.59 21.72 22.38 237,778 -0.16(-0.71%)
Apr 19, 2022 21.80 23.49 21.79 22.54 397,153 +0.76(+3.49%)
Apr 18, 2022 23.12 23.33 21.55 21.78 295,936 -1.38(-5.96%)
Apr 14, 2022 23.51 23.55 22.20 23.16 519,317 -0.40(-1.70%)
Apr 13, 2022 24.37 24.93 23.38 23.56 413,277 -0.84(-3.44%)
Apr 12, 2022 28.82 29.12 24.36 24.40 255,191 -3.92(-13.84%)
Apr 11, 2022 28.84 29.75 28.05 28.32 138,005 -1.07(-3.64%)
Apr 08, 2022 30.23 31.09 29.11 29.39 143,933 -0.99(-3.26%)
Apr 07, 2022 30.93 31.05 29.61 30.38 101,499 -0.72(-2.32%)
Apr 06, 2022 31.67 31.67 30.52 31.10 79,703 -1.37(-4.22%)
Apr 05, 2022 32.74 33.68 32.02 32.47 99,857 -0.44(-1.34%)
Apr 04, 2022 32.40 33.30 32.24 32.91 59,549 +0.58(+1.79%)
Apr 01, 2022 34.32 34.51 32.24 32.33 118,097 -1.88(-5.50%)
Mar 31, 2022 35.67 36.23 33.75 34.21 111,162 -2.01(-5.55%)
Mar 30, 2022 36.45 37.45 35.91 36.22 92,791 -0.77(-2.08%)
Mar 29, 2022 35.37 37.21 35.37 36.99 108,165 +1.98(+5.66%)
Mar 28, 2022 35.37 35.83 33.84 35.01 69,897 -0.22(-0.62%)
Mar 25, 2022 36.32 36.56 34.79 35.23 95,085 -1.26(-3.45%)
Mar 24, 2022 37.41 37.74 35.80 36.49 127,295 -0.57(-1.54%)
Mar 23, 2022 37.37 38.06 36.55 37.06 131,077 -0.35(-0.94%)
Mar 22, 2022 36.74 38.73 36.74 37.41 161,139 +0.44(+1.19%)
Mar 21, 2022 37.24 38.21 36.52 36.97 233,475 -0.53(-1.41%)
Mar 18, 2022 35.50 37.67 35.50 37.50 232,885 +1.94(+5.46%)
Mar 17, 2022 33.40 35.78 32.99 35.56 233,667 +1.66(+4.90%)
Mar 16, 2022 29.52 34.09 29.52 33.90 556,097 +5.12(+17.79%)
Mar 15, 2022 28.38 29.79 27.67 28.78 215,281 -0.17(-0.59%)
Mar 14, 2022 30.74 30.74 28.66 28.95 139,958 -1.24(-4.11%)
Mar 11, 2022 30.00 31.02 29.73 30.19 143,239 +0.09(+0.30%)
Mar 10, 2022 28.27 30.38 28.27 30.10 177,624 +1.40(+4.88%)
Mar 09, 2022 28.28 30.29 28.23 28.70 180,739 +1.46(+5.36%)
Mar 08, 2022 25.50 27.55 25.11 27.24 126,759 +1.65(+6.45%)
Mar 07, 2022 27.39 27.82 25.22 25.59 102,546 -1.94(-7.05%)
Mar 04, 2022 27.59 27.64 26.55 27.53 79,248 -0.58(-2.06%)
Mar 03, 2022 28.17 28.45 26.53 28.11 125,650 +0.24(+0.86%)
Mar 02, 2022 27.64 28.31 26.92 27.87 140,825 +0.29(+1.05%)
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.