Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 20.00 20.25 19.90 20.07 154,501 -0.03(-0.15%)
May 18, 2022 20.05 20.52 20.00 20.10 47,995 -0.07(-0.35%)
May 17, 2022 20.00 20.27 20.00 20.17 75,392 +0.14(+0.70%)
May 16, 2022 19.86 20.16 19.50 20.03 59,907 +0.03(+0.15%)
May 13, 2022 20.79 20.79 19.96 20.00 88,520 -0.53(-2.58%)
May 12, 2022 20.51 20.79 20.29 20.53 65,508 -0.17(-0.82%)
May 11, 2022 20.83 21.07 20.60 20.70 139,709 -0.04(-0.19%)
May 10, 2022 21.33 21.34 20.48 20.74 61,859 -0.38(-1.80%)
May 09, 2022 21.31 21.56 21.08 21.12 216,478 -0.40(-1.86%)
May 06, 2022 21.90 21.90 21.32 21.52 24,234 -0.38(-1.74%)
May 05, 2022 22.25 22.25 21.60 21.90 21,769 -0.54(-2.41%)
May 04, 2022 22.28 22.53 21.87 22.44 38,699 +0.14(+0.63%)
May 03, 2022 21.80 22.60 21.77 22.30 35,818 +0.60(+2.76%)
May 02, 2022 21.41 21.90 21.31 21.70 32,953 +0.31(+1.45%)
Apr 29, 2022 22.14 22.68 21.38 21.39 60,314 -0.97(-4.34%)
Apr 28, 2022 22.17 23.66 21.91 22.36 22,969 +0.36(+1.64%)
Apr 27, 2022 22.22 22.61 21.57 22.00 86,936 -0.39(-1.74%)
Apr 26, 2022 23.80 23.80 22.37 22.39 28,042 -0.72(-3.12%)
Apr 25, 2022 23.02 23.12 22.41 23.11 33,938 -0.03(-0.13%)
Apr 22, 2022 23.88 23.88 23.06 23.14 204,968 -0.54(-2.28%)
Apr 21, 2022 24.37 24.43 23.61 23.68 19,429 -0.27(-1.13%)
Apr 20, 2022 23.72 24.21 23.51 23.95 25,262 +0.38(+1.61%)
Apr 19, 2022 23.47 23.74 23.40 23.57 45,207 +0.35(+1.51%)
Apr 18, 2022 23.14 23.38 23.05 23.22 17,698 +0.19(+0.83%)
Apr 14, 2022 23.31 23.35 22.94 23.03 20,181 -0.19(-0.82%)
Apr 13, 2022 23.20 23.31 23.00 23.22 16,371 +0.24(+1.04%)
Apr 12, 2022 23.19 23.63 22.98 22.98 38,372 -0.12(-0.52%)
Apr 11, 2022 22.83 23.55 22.83 23.10 56,409 +0.06(+0.26%)
Apr 08, 2022 22.94 23.11 22.78 23.04 37,146 +0.21(+0.92%)
Apr 07, 2022 23.16 23.16 22.66 22.83 39,148 -0.12(-0.52%)
Apr 06, 2022 23.10 23.42 22.87 22.95 54,959 -0.09(-0.39%)
Apr 05, 2022 23.17 23.52 23.02 23.04 25,157 -0.03(-0.13%)
Apr 04, 2022 23.47 23.47 23.05 23.07 18,135 -0.42(-1.79%)
Apr 01, 2022 23.69 23.83 23.31 23.49 38,304 +0.00(+0.00%)
Mar 31, 2022 23.72 23.90 23.38 23.49 28,210 -0.24(-1.01%)
Mar 30, 2022 24.34 24.57 23.61 23.73 29,243 -0.61(-2.51%)
Mar 29, 2022 24.32 25.02 24.12 24.34 57,497 -0.67(-2.68%)
Mar 28, 2022 25.08 25.12 24.74 25.01 14,579 -0.07(-0.28%)
Mar 25, 2022 24.74 25.24 24.52 25.08 36,671 +0.46(+1.87%)
Mar 24, 2022 24.88 24.88 24.49 24.62 23,137 +0.02(+0.08%)
Mar 23, 2022 24.83 24.83 24.38 24.60 126,011 -0.36(-1.44%)
Mar 22, 2022 24.62 25.22 24.62 24.96 25,983 +0.34(+1.38%)
Mar 21, 2022 25.36 25.36 24.44 24.62 17,069 -0.47(-1.87%)
Mar 18, 2022 25.31 25.35 24.57 25.09 57,450 -0.26(-1.03%)
Mar 17, 2022 25.32 25.49 24.71 25.35 28,937 +0.22(+0.88%)
Mar 16, 2022 25.30 25.43 25.05 25.13 41,587 +0.25(+1.00%)
Mar 15, 2022 26.03 26.22 24.62 24.88 84,637 -0.83(-3.23%)
Mar 14, 2022 25.10 25.84 25.10 25.71 39,261 +1.00(+4.05%)
Mar 11, 2022 24.25 24.79 24.19 24.71 35,336 +0.42(+1.73%)
Mar 10, 2022 24.00 24.41 23.84 24.29 22,912 +0.18(+0.75%)
Mar 09, 2022 24.21 24.47 23.91 24.11 32,924 +0.46(+1.95%)
Mar 08, 2022 24.05 24.30 23.60 23.65 112,104 -0.28(-1.17%)
Mar 07, 2022 24.55 24.55 23.86 23.93 56,038 -0.60(-2.45%)
Mar 04, 2022 24.44 24.53 24.25 24.53 18,549 -0.35(-1.41%)
Mar 03, 2022 24.89 24.99 24.25 24.88 30,860 +0.17(+0.69%)
Mar 02, 2022 23.87 24.89 23.13 24.71 45,509 +0.96(+4.04%)
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.