Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.50 20.99 19.50 20.99 14,185 +1.39(+7.09%)
May 27, 2022 19.25 19.75 19.25 19.60 4,164 +0.55(+2.89%)
May 26, 2022 18.91 19.85 18.91 19.05 8,063 +0.13(+0.69%)
May 25, 2022 18.80 18.92 18.74 18.92 1,699 -0.01(-0.05%)
May 24, 2022 18.77 19.00 18.55 18.93 5,465 -0.04(-0.21%)
May 23, 2022 18.75 19.02 18.75 18.97 5,103 +0.58(+3.15%)
May 20, 2022 18.00 18.74 18.00 18.39 17,992 +0.52(+2.91%)
May 19, 2022 17.88 17.90 17.87 17.87 1,205 -0.03(-0.17%)
May 18, 2022 17.83 17.94 17.75 17.90 4,594 +0.25(+1.42%)
May 17, 2022 17.82 17.91 17.65 17.65 9,327 -0.17(-0.94%)
May 16, 2022 17.83 17.85 17.68 17.82 2,664 +0.07(+0.38%)
May 13, 2022 17.99 18.10 17.50 17.75 14,074 +0.03(+0.17%)
May 12, 2022 19.30 19.96 15.97 17.72 24,154 -1.53(-7.95%)
May 11, 2022 22.51 22.52 19.00 19.25 32,920 -3.44(-15.16%)
May 10, 2022 23.00 23.00 22.50 22.69 5,598 -0.14(-0.61%)
May 09, 2022 23.27 23.27 22.70 22.83 5,212 -0.50(-2.14%)
May 06, 2022 23.04 23.38 23.04 23.33 1,922 +0.08(+0.34%)
May 05, 2022 23.26 23.50 23.00 23.25 1,936 -0.21(-0.90%)
May 04, 2022 23.50 23.50 23.00 23.46 2,133 +0.21(+0.90%)
May 03, 2022 22.99 23.29 22.71 23.25 7,185 +0.33(+1.44%)
May 02, 2022 23.25 23.25 22.84 22.92 2,987 -0.46(-1.97%)
Apr 29, 2022 23.37 23.38 23.37 23.38 920 +0.54(+2.36%)
Apr 28, 2022 23.45 23.50 22.84 22.84 3,056 -0.05(-0.22%)
Apr 27, 2022 23.15 23.35 22.70 22.89 4,020 +0.03(+0.13%)
Apr 26, 2022 22.90 22.90 22.70 22.86 3,005 -0.06(-0.26%)
Apr 25, 2022 23.49 23.49 22.90 22.92 16,267 -0.41(-1.76%)
Apr 22, 2022 23.50 23.50 23.24 23.33 3,762 -0.15(-0.64%)
Apr 21, 2022 23.15 23.48 23.00 23.48 1,062 +0.36(+1.56%)
Apr 20, 2022 23.53 23.53 23.02 23.12 17,047 -0.35(-1.51%)
Apr 19, 2022 23.30 23.50 23.30 23.47 4,235 -0.02(-0.07%)
Apr 18, 2022 23.50 23.50 23.32 23.49 1,359 -0.11(-0.47%)
Apr 14, 2022 23.52 23.60 23.52 23.60 639 +0.10(+0.43%)
Apr 13, 2022 23.59 23.59 23.38 23.50 2,582 +0.23(+0.99%)
Apr 12, 2022 23.21 23.27 23.07 23.27 5,419 +0.05(+0.21%)
Apr 11, 2022 23.12 23.27 23.07 23.22 7,894 +0.05(+0.21%)
Apr 08, 2022 23.27 23.27 23.12 23.17 4,712 -0.02(-0.08%)
Apr 07, 2022 23.23 23.31 23.17 23.19 11,738 -0.01(-0.03%)
Apr 06, 2022 23.17 23.31 23.02 23.20 7,838 -0.12(-0.51%)
Apr 05, 2022 23.44 23.44 23.27 23.32 4,915 -0.09(-0.37%)
Apr 04, 2022 23.36 23.40 23.33 23.40 3,753 +0.31(+1.34%)
Apr 01, 2022 23.31 23.31 23.06 23.09 10,148 -0.34(-1.46%)
Mar 31, 2022 23.37 23.44 23.14 23.44 21,325 +0.09(+0.38%)
Mar 30, 2022 23.20 23.35 23.19 23.35 1,789 +0.17(+0.75%)
Mar 29, 2022 23.32 23.32 23.07 23.17 7,685 -0.05(-0.21%)
Mar 28, 2022 23.07 23.35 23.06 23.22 3,336 +0.27(+1.17%)
Mar 25, 2022 22.98 23.35 22.95 22.95 6,158 -0.16(-0.70%)
Mar 24, 2022 23.02 23.16 22.95 23.11 2,896 +0.09(+0.38%)
Mar 23, 2022 23.14 23.16 23.02 23.02 2,492 -0.19(-0.80%)
Mar 22, 2022 23.02 23.35 23.02 23.21 6,183 +0.26(+1.15%)
Mar 21, 2022 23.04 23.05 22.87 22.95 20,455 -0.22(-0.97%)
Mar 18, 2022 23.17 23.17 23.03 23.17 1,462 -0.05(-0.21%)
Mar 17, 2022 23.41 23.41 22.99 23.22 3,400 +0.37(+1.63%)
Mar 16, 2022 22.98 22.98 22.79 22.85 3,980 -0.03(-0.13%)
Mar 15, 2022 22.96 22.96 22.78 22.88 4,581 +0.01(+0.04%)
Mar 14, 2022 23.31 23.35 22.69 22.87 26,849 -0.16(-0.68%)
Mar 11, 2022 22.93 23.33 22.93 23.02 7,585 -0.22(-0.97%)
Mar 10, 2022 23.45 23.45 22.73 23.25 1,273 +0.38(+1.67%)
Mar 09, 2022 22.69 22.88 22.69 22.87 5,833 +0.04(+0.17%)
Mar 08, 2022 22.80 22.96 22.49 22.83 16,655 +0.29(+1.30%)
Mar 07, 2022 22.49 22.63 22.39 22.54 14,842 -0.10(-0.43%)
Mar 04, 2022 22.73 22.82 22.49 22.63 16,020 +0.08(+0.35%)
Mar 03, 2022 22.96 22.96 22.55 22.56 9,272 -0.18(-0.77%)
Mar 02, 2022 22.98 23.09 22.73 22.73 6,989 -0.10(-0.43%)
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.