Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 18.29 18.32 17.83 18.06 282,160 -0.04(-0.22%)
May 20, 2022 18.25 18.42 17.49 18.10 343,622 +0.11(+0.61%)
May 19, 2022 17.49 18.11 17.28 17.99 392,981 +0.05(+0.28%)
May 18, 2022 18.12 18.44 17.71 17.94 385,435 -0.54(-2.92%)
May 17, 2022 17.58 18.50 17.58 18.48 359,821 +1.21(+7.01%)
May 16, 2022 17.43 17.59 17.21 17.27 269,275 -0.31(-1.76%)
May 13, 2022 17.47 17.66 17.18 17.58 420,905 +0.33(+1.91%)
May 12, 2022 17.37 17.49 16.71 17.25 359,677 -0.26(-1.48%)
May 11, 2022 17.52 18.02 17.32 17.51 387,740 -0.10(-0.57%)
May 10, 2022 17.65 17.94 17.08 17.61 631,396 +0.15(+0.86%)
May 09, 2022 18.04 18.57 17.36 17.46 444,726 -0.88(-4.80%)
May 06, 2022 16.89 18.47 16.67 18.34 735,643 +1.52(+9.04%)
May 05, 2022 17.60 17.60 16.30 16.82 840,346 -0.78(-4.43%)
May 04, 2022 17.75 17.82 17.13 17.60 441,686 -0.14(-0.79%)
May 03, 2022 17.68 17.94 17.53 17.74 420,940 +0.04(+0.23%)
May 02, 2022 17.39 17.70 17.31 17.70 207,064 +0.31(+1.78%)
Apr 29, 2022 17.70 17.90 17.29 17.39 319,566 -0.38(-2.14%)
Apr 28, 2022 17.31 17.81 17.10 17.77 204,904 +0.57(+3.31%)
Apr 27, 2022 17.51 17.61 17.12 17.20 426,931 -0.41(-2.33%)
Apr 26, 2022 18.07 18.27 17.55 17.61 411,658 -0.53(-2.92%)
Apr 25, 2022 17.78 18.18 17.70 18.14 344,534 +0.25(+1.40%)
Apr 22, 2022 17.95 18.10 17.80 17.89 349,130 -0.18(-1.00%)
Apr 21, 2022 19.25 19.25 18.00 18.07 338,280 -0.28(-1.53%)
Apr 20, 2022 18.30 18.56 18.11 18.35 403,520 +0.28(+1.55%)
Apr 19, 2022 17.90 18.25 17.83 18.07 387,463 +0.15(+0.84%)
Apr 18, 2022 17.73 18.00 17.44 17.92 191,767 +0.11(+0.62%)
Apr 14, 2022 18.10 18.18 17.78 17.81 232,138 -0.19(-1.06%)
Apr 13, 2022 17.75 18.13 17.72 18.00 321,097 +0.30(+1.69%)
Apr 12, 2022 17.88 18.51 17.65 17.70 613,658 +0.27(+1.55%)
Apr 11, 2022 17.51 17.76 17.41 17.43 433,284 -0.23(-1.30%)
Apr 08, 2022 17.82 17.84 17.42 17.66 377,001 -0.15(-0.84%)
Apr 07, 2022 17.77 17.97 17.52 17.81 364,405 +0.14(+0.79%)
Apr 06, 2022 18.23 18.41 17.60 17.67 359,663 -0.70(-3.81%)
Apr 05, 2022 18.51 18.68 18.11 18.37 458,876 -0.04(-0.22%)
Apr 04, 2022 18.34 18.53 18.11 18.41 390,866 +0.01(+0.05%)
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.