Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 16.00 17.00 15.57 16.01 8,351 -0.24(-1.48%)
May 12, 2022 16.48 17.18 15.28 16.25 15,171 -0.40(-2.40%)
May 11, 2022 15.69 16.68 15.05 16.65 15,437 +1.00(+6.39%)
May 10, 2022 14.71 16.10 14.50 15.65 8,415 +1.11(+7.60%)
May 09, 2022 16.06 16.06 14.35 14.54 4,796 -1.46(-9.09%)
May 06, 2022 16.88 16.88 16.02 16.00 7,202 -1.48(-8.47%)
May 05, 2022 17.28 17.48 17.02 17.48 2,582 -0.22(-1.24%)
May 03, 2022 17.70 97 +0.50(+2.91%)
Apr 29, 2022 17.20 91 -0.20(-1.15%)
Apr 28, 2022 17.07 17.70 17.07 17.40 910 -0.02(-0.11%)
Apr 27, 2022 17.12 17.96 17.12 17.42 837 -0.58(-3.22%)
Apr 25, 2022 18.00 103 +0.15(+0.84%)
Apr 22, 2022 18.00 18.00 17.52 17.85 1,069 -0.05(-0.28%)
Apr 21, 2022 17.90 17.90 17.90 17.90 1,234 -0.07(-0.41%)
Apr 20, 2022 18.00 18.00 17.84 17.97 775 -0.02(-0.09%)
Apr 19, 2022 17.99 17.99 17.81 17.99 714 -0.12(-0.66%)
Apr 18, 2022 18.39 18.39 18.11 18.11 997 -0.30(-1.64%)
Apr 14, 2022 18.06 18.41 17.64 18.41 3,412 +0.83(+4.73%)
Apr 13, 2022 18.38 18.97 17.02 17.58 13,925 -0.66(-3.62%)
Apr 12, 2022 18.39 19.62 18.23 18.24 15,741 -0.01(-0.05%)
Apr 11, 2022 18.84 18.84 18.25 18.25 1,878 -0.20(-1.08%)
Apr 08, 2022 18.30 19.19 18.30 18.45 4,161 +0.23(+1.26%)
Apr 07, 2022 19.25 19.25 18.22 18.22 4,012 -1.21(-6.23%)
Apr 06, 2022 19.21 19.85 18.06 19.43 9,159 -0.08(-0.41%)
Apr 05, 2022 20.71 21.62 19.51 19.51 11,885 -1.01(-4.92%)
Apr 04, 2022 20.76 21.70 20.52 20.52 6,447 -0.58(-2.75%)
Apr 01, 2022 22.80 22.80 21.00 21.10 19,955 -1.65(-7.25%)
Mar 31, 2022 23.00 24.37 22.30 22.75 18,595 -0.75(-3.19%)
Mar 30, 2022 22.77 24.60 22.77 23.50 17,836 +0.84(+3.71%)
Mar 29, 2022 23.04 23.20 22.66 22.66 2,285 -0.74(-3.16%)
Mar 28, 2022 23.01 23.40 22.99 23.40 4,245 +0.10(+0.43%)
Mar 25, 2022 23.30 23.30 23.30 23.30 304 +0.09(+0.39%)
Mar 24, 2022 23.50 23.50 22.45 23.21 3,397 +0.21(+0.91%)
Mar 23, 2022 20.51 23.00 20.51 23.00 12,541 +2.20(+10.58%)
Mar 22, 2022 20.56 20.97 20.56 20.80 1,384 +0.25(+1.22%)
Mar 21, 2022 21.75 22.54 20.55 20.55 7,589 -0.71(-3.34%)
Mar 18, 2022 21.60 22.46 21.26 21.26 5,063 -0.74(-3.36%)
Mar 17, 2022 21.95 23.34 21.49 22.00 19,367 +0.05(+0.23%)
Mar 16, 2022 21.49 23.45 21.40 21.95 14,269 +1.04(+4.97%)
Mar 15, 2022 20.00 21.70 20.00 20.91 26,789 +0.51(+2.50%)
Mar 14, 2022 21.50 21.50 19.73 20.40 17,440 -0.24(-1.16%)
Mar 11, 2022 21.50 21.66 20.64 20.64 1,916 -0.77(-3.60%)
Mar 10, 2022 22.02 22.07 21.07 21.41 5,587 -0.69(-3.12%)
Mar 09, 2022 21.80 25.25 21.80 22.10 23,225 +1.22(+5.84%)
Mar 08, 2022 20.55 22.49 19.95 20.88 32,595 -0.20(-0.95%)
Mar 07, 2022 22.51 22.66 20.75 21.08 12,756 -1.63(-7.18%)
Mar 04, 2022 23.49 23.49 22.06 22.71 18,698 -0.90(-3.81%)
Mar 03, 2022 24.26 24.50 23.61 23.61 7,615 -0.81(-3.32%)
Mar 02, 2022 24.55 25.66 24.00 24.42 24,729 -0.23(-0.93%)
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.