Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.65 15.79 15.43 15.49 151,788 -0.30(-1.88%)
Apr 28, 2022 15.78 15.88 15.51 15.79 74,461 +0.18(+1.15%)
Apr 27, 2022 15.58 15.89 15.58 15.61 74,397 -0.04(-0.29%)
Apr 26, 2022 15.69 15.97 15.61 15.66 103,131 -0.22(-1.36%)
Apr 25, 2022 16.00 16.01 15.65 15.87 158,091 -0.21(-1.28%)
Apr 22, 2022 16.20 16.27 16.07 16.08 71,580 -0.13(-0.83%)
Apr 21, 2022 16.44 16.63 16.17 16.21 68,814 -0.21(-1.26%)
Apr 20, 2022 16.26 16.53 16.26 16.42 53,987 +0.08(+0.50%)
Apr 19, 2022 16.42 16.45 16.26 16.34 72,543 +0.02(+0.11%)
Apr 18, 2022 16.35 16.49 16.25 16.32 92,371 -0.06(-0.38%)
Apr 14, 2022 16.54 16.64 16.32 16.38 86,393 -0.13(-0.76%)
Apr 13, 2022 16.25 16.56 16.24 16.51 82,582 +0.15(+0.92%)
Apr 12, 2022 16.31 16.52 16.25 16.36 75,602 +0.09(+0.54%)
Apr 11, 2022 16.29 16.42 16.16 16.27 69,280 -0.01(-0.05%)
Apr 08, 2022 16.34 16.38 16.17 16.28 87,757 +0.01(+0.05%)
Apr 07, 2022 16.35 16.41 16.24 16.27 67,436 -0.11(-0.65%)
Apr 06, 2022 16.37 16.51 16.23 16.38 96,071 +0.04(+0.22%)
Apr 05, 2022 16.44 16.57 16.31 16.34 54,339 -0.19(-1.13%)
Apr 04, 2022 16.56 16.57 16.31 16.53 149,792 -0.04(-0.21%)
Apr 01, 2022 16.37 16.57 16.21 16.56 90,564 +0.20(+1.19%)
Mar 31, 2022 16.54 16.78 16.26 16.37 119,219 -0.22(-1.34%)
Mar 30, 2022 16.82 16.88 16.57 16.59 144,328 -0.27(-1.63%)
Mar 29, 2022 16.74 16.93 16.66 16.86 89,900 +0.21(+1.28%)
Mar 28, 2022 16.48 16.69 16.36 16.65 150,526 +0.26(+1.57%)
Mar 25, 2022 16.14 16.40 16.08 16.39 96,787 +0.22(+1.37%)
Mar 24, 2022 16.15 16.23 16.06 16.17 53,177 -0.01(-0.06%)
Mar 23, 2022 16.25 16.27 16.11 16.18 92,985 -0.19(-1.14%)
Mar 22, 2022 16.31 16.58 16.30 16.37 131,546 +0.05(+0.33%)
Mar 21, 2022 16.46 16.62 16.30 16.31 123,130 -0.08(-0.49%)
Mar 18, 2022 16.47 16.74 16.18 16.39 1,174,660 -0.05(-0.32%)
Mar 17, 2022 16.22 16.49 16.14 16.45 129,532 +0.18(+1.09%)
Mar 16, 2022 16.19 16.37 16.10 16.27 153,957 +0.12(+0.77%)
Mar 15, 2022 16.21 16.31 16.08 16.15 110,743 +0.03(+0.16%)
Mar 14, 2022 16.01 16.18 15.94 16.12 125,913 +0.16(+1.00%)
Mar 11, 2022 16.18 16.32 15.95 15.96 104,351 -0.19(-1.15%)
Mar 10, 2022 16.17 16.19 16.03 16.15 87,204 -0.08(-0.49%)
Mar 09, 2022 16.37 16.42 16.22 16.23 104,188 +0.04(+0.27%)
Mar 08, 2022 16.40 16.46 16.17 16.18 128,759 -0.26(-1.56%)
Mar 07, 2022 16.69 16.69 16.39 16.44 75,472 -0.33(-1.96%)
Mar 04, 2022 16.80 17.05 16.69 16.77 117,637 -0.18(-1.05%)
Mar 03, 2022 16.86 17.00 16.80 16.94 66,449 +0.08(+0.47%)
Mar 02, 2022 16.59 16.98 16.56 16.86 62,979 +0.38(+2.31%)
Mar 01, 2022 16.63 16.63 16.35 16.48 96,377 -0.16(-0.96%)
Feb 28, 2022 16.41 16.64 16.41 16.64 127,356 +0.09(+0.54%)
Feb 25, 2022 16.30 16.55 16.38 16.55 116,712 +0.20(+1.19%)
Feb 24, 2022 16.36 16.44 16.01 16.36 157,204 -0.01(-0.05%)
Feb 23, 2022 16.56 16.64 16.31 16.37 84,206 -0.16(-0.97%)
Feb 22, 2022 17.01 17.05 16.42 16.53 141,232 -0.55(-3.22%)
Feb 18, 2022 17.08 0 +0.29(+1.74%)
Feb 17, 2022 16.75 16.83 16.60 16.78 78,448 +0.02(+0.11%)
Feb 16, 2022 16.78 16.78 16.65 16.77 42,268 -0.01(-0.05%)
Feb 15, 2022 16.54 16.88 16.42 16.78 133,770 +0.32(+1.94%)
Feb 14, 2022 16.50 16.56 16.35 16.46 81,202 +0.02(+0.11%)
Feb 11, 2022 16.47 16.47 16.30 16.44 114,573 -0.03(-0.16%)
Feb 10, 2022 16.49 16.54 16.38 16.47 127,934 -0.08(-0.48%)
Feb 09, 2022 16.63 16.70 16.49 16.54 97,865 -0.06(-0.37%)
Feb 08, 2022 16.64 16.72 16.55 16.61 83,649 +0.04(+0.21%)
Feb 07, 2022 16.55 16.62 16.44 16.57 91,838 +0.07(+0.43%)
Feb 04, 2022 16.56 16.63 16.38 16.50 74,107 -0.16(-0.96%)
Feb 03, 2022 16.62 16.58 16.66 120,609 +0.12(+0.70%)
Feb 02, 2022 16.69 16.70 16.47 16.54 113,045 -0.23(-1.37%)
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.