Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.37 21.37 21.37 21.37 32 -0.06(-0.30%)
May 27, 2022 21.44 21.44 21.44 21.44 0 +0.58(+2.80%)
May 26, 2022 20.85 20.85 20.85 20.85 62 +0.52(+2.53%)
May 25, 2022 20.34 20.34 20.34 20.34 0 +0.23(+1.15%)
May 24, 2022 19.79 20.10 19.79 20.10 428 -0.26(-1.30%)
May 23, 2022 20.37 20.37 20.37 20.37 4 +0.39(+1.94%)
May 20, 2022 19.98 19.98 19.98 19.98 30 -0.04(-0.18%)
May 19, 2022 20.02 20.02 20.02 20.02 96 -0.10(-0.50%)
May 18, 2022 20.12 20.12 20.12 20.12 5 -1.01(-4.79%)
May 17, 2022 21.13 21.13 21.13 21.13 91 +0.46(+2.24%)
May 16, 2022 20.67 20.67 20.67 20.67 65 -0.11(-0.55%)
May 13, 2022 20.73 20.78 20.72 20.78 919 +0.54(+2.66%)
May 12, 2022 20.41 20.41 20.24 20.24 104 -0.08(-0.38%)
May 11, 2022 20.32 20.32 20.32 20.32 3 -0.43(-2.05%)
May 10, 2022 20.75 20.75 20.75 20.75 87 +0.06(+0.27%)
May 09, 2022 20.69 20.69 20.69 20.69 101 -0.63(-2.94%)
May 06, 2022 21.44 21.44 21.15 21.32 207 -0.10(-0.46%)
May 05, 2022 21.42 21.42 21.42 21.42 101 -0.92(-4.13%)
May 04, 2022 21.70 22.34 21.70 22.34 154 +0.63(+2.88%)
May 03, 2022 21.71 21.71 21.71 21.71 0 +0.17(+0.78%)
May 02, 2022 21.30 21.55 21.30 21.55 320 +0.23(+1.09%)
Apr 29, 2022 21.69 21.69 21.31 21.31 310 -0.78(-3.51%)
Apr 28, 2022 22.09 22.09 22.09 22.09 28 +0.67(+3.14%)
Apr 27, 2022 21.41 21.41 21.41 21.41 10 +0.03(+0.13%)
Apr 26, 2022 21.62 21.62 21.39 21.39 305 -0.38(-1.76%)
Apr 22, 2022 21.77 0 -0.68(-3.05%)
Apr 21, 2022 22.45 22.45 22.45 22.45 37 -0.41(-1.80%)
Apr 20, 2022 22.86 22.87 22.86 22.87 216 +0.07(+0.31%)
Apr 19, 2022 22.80 22.80 22.80 22.80 0 +0.39(+1.74%)
Apr 18, 2022 22.46 22.46 22.41 22.41 101 -0.00(-0.00%)
Apr 14, 2022 22.41 22.41 22.41 22.41 121 -0.33(-1.45%)
Apr 13, 2022 22.74 22.74 22.74 22.74 8 +0.26(+1.14%)
Apr 12, 2022 22.74 22.75 22.46 22.48 845 -0.04(-0.16%)
Apr 11, 2022 22.58 22.58 22.52 22.52 104 -0.44(-1.90%)
Apr 08, 2022 23.14 23.14 22.96 22.96 202 -0.09(-0.40%)
Apr 07, 2022 22.97 23.05 22.84 23.05 462 +0.07(+0.29%)
Apr 06, 2022 22.99 22.99 22.94 22.98 742 -0.34(-1.47%)
Apr 05, 2022 23.47 23.52 23.32 23.32 2,896 -0.38(-1.59%)
Apr 04, 2022 23.63 23.70 23.63 23.70 1,130 +0.21(+0.89%)
Apr 01, 2022 23.48 23.49 23.31 23.49 1,644 -0.02(-0.09%)
Mar 31, 2022 23.51 23.51 23.51 23.51 7 -0.34(-1.41%)
Mar 30, 2022 24.06 24.07 23.85 23.85 821 -0.26(-1.10%)
Mar 29, 2022 23.96 24.12 23.92 24.12 1,652 +0.33(+1.40%)
Mar 28, 2022 23.63 23.78 23.54 23.78 1,257 +0.09(+0.38%)
Mar 25, 2022 23.74 23.74 23.58 23.69 1,832 +0.10(+0.41%)
Mar 24, 2022 23.59 23.59 23.59 23.59 19 +0.31(+1.31%)
Mar 23, 2022 23.29 23.29 23.29 23.29 35 -0.26(-1.11%)
Mar 22, 2022 23.55 23.55 23.55 23.55 144 +0.27(+1.17%)
Mar 21, 2022 23.28 23.28 23.28 23.28 13 -0.02(-0.08%)
Mar 18, 2022 23.30 23.30 23.30 23.30 101 +0.32(+1.37%)
Mar 17, 2022 22.98 22.98 22.98 22.98 101 +0.25(+1.11%)
Mar 16, 2022 22.73 22.73 22.73 22.73 71 +0.57(+2.56%)
Mar 15, 2022 22.16 22.16 22.16 22.16 11 +0.49(+2.25%)
Mar 14, 2022 21.67 21.67 21.67 21.67 2 -0.30(-1.36%)
Mar 11, 2022 21.97 21.97 21.97 21.97 101 -0.27(-1.22%)
Mar 10, 2022 22.24 22.24 22.24 22.24 154 -0.05(-0.21%)
Mar 09, 2022 22.29 22.29 22.29 22.29 29 +0.63(+2.92%)
Mar 08, 2022 21.75 21.75 21.66 21.66 138 -0.12(-0.57%)
Mar 07, 2022 21.81 21.81 21.78 21.78 106 -0.76(-3.38%)
Mar 04, 2022 22.43 22.54 22.43 22.54 423 -0.22(-0.97%)
Mar 03, 2022 22.76 22.76 22.76 22.76 139 -0.21(-0.91%)
Mar 02, 2022 22.97 22.97 22.97 22.97 105 +0.54(+2.42%)
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.