Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 18.50 18.74 18.13 18.40 457,443 -0.05(-0.27%)
Mar 31, 2022 18.40 18.68 18.39 18.45 486,354 +0.05(+0.27%)
Mar 30, 2022 18.99 19.27 18.30 18.40 417,227 -0.70(-3.66%)
Mar 29, 2022 19.22 19.44 18.95 19.10 617,025 +0.12(+0.63%)
Mar 28, 2022 18.83 19.27 18.70 18.98 397,570 +0.04(+0.21%)
Mar 25, 2022 19.06 19.20 18.83 18.94 459,031 -0.08(-0.42%)
Mar 24, 2022 19.21 19.32 18.95 19.02 315,902 -0.12(-0.63%)
Mar 23, 2022 19.44 19.50 18.86 19.14 432,416 -0.48(-2.45%)
Mar 22, 2022 19.62 19.82 19.37 19.62 451,641 +0.06(+0.31%)
Mar 21, 2022 19.69 20.12 19.43 19.56 406,259 -0.09(-0.46%)
Mar 18, 2022 19.95 20.06 19.61 19.65 1,068,394 -0.23(-1.16%)
Mar 17, 2022 19.82 20.05 19.62 19.88 418,583 +0.04(+0.20%)
Mar 16, 2022 19.74 19.86 19.27 19.84 464,287 +0.39(+2.01%)
Mar 15, 2022 19.23 19.46 18.96 19.45 333,494 +0.33(+1.73%)
Mar 14, 2022 19.48 19.60 19.02 19.12 256,329 -0.39(-2.00%)
Mar 11, 2022 20.00 20.21 19.33 19.51 293,565 -0.48(-2.40%)
Mar 10, 2022 19.58 20.02 19.39 19.99 231,645 +0.19(+0.96%)
Mar 09, 2022 19.70 19.94 19.40 19.80 268,265 +0.51(+2.64%)
Mar 08, 2022 19.73 20.42 19.18 19.29 392,186 -0.37(-1.88%)
Mar 07, 2022 19.80 19.81 19.26 19.66 578,292 -0.05(-0.25%)
Mar 04, 2022 20.00 20.09 19.54 19.71 219,730 -0.56(-2.76%)
Mar 03, 2022 20.54 20.59 19.94 20.27 468,234 -0.11(-0.54%)
Mar 02, 2022 20.05 20.59 20.05 20.38 333,173 +0.32(+1.60%)
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.