Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.46 20.83 20.46 20.70 5,925 -0.03(-0.14%)
Jul 28, 2022 20.60 20.93 20.55 20.73 7,093 -0.11(-0.53%)
Jul 27, 2022 20.56 20.86 20.29 20.84 8,536 +0.52(+2.55%)
Jul 26, 2022 20.40 20.57 20.30 20.32 10,139 -0.23(-1.12%)
Jul 25, 2022 21.11 21.11 20.17 20.55 12,874 -0.48(-2.28%)
Jul 22, 2022 21.46 21.46 20.97 21.03 13,880 -0.43(-2.00%)
Jul 21, 2022 21.29 21.46 21.15 21.46 4,178 +0.07(+0.33%)
Jul 20, 2022 21.34 21.46 21.07 21.39 8,190 +0.05(+0.23%)
Jul 19, 2022 21.43 21.56 21.30 21.34 10,665 +0.11(+0.52%)
Jul 18, 2022 21.57 21.93 21.21 21.23 8,148 -0.33(-1.53%)
Jul 15, 2022 21.46 21.56 21.15 21.56 6,616 +0.61(+2.91%)
Jul 14, 2022 20.53 21.13 20.35 20.95 9,807 +0.21(+1.01%)
Jul 13, 2022 20.86 21.00 20.69 20.74 6,744 -0.40(-1.89%)
Jul 12, 2022 21.02 21.25 20.83 21.14 12,016 +0.06(+0.28%)
Jul 11, 2022 20.94 21.11 20.86 21.08 7,659 -0.05(-0.24%)
Jul 08, 2022 21.31 21.31 20.86 21.13 9,515 -0.18(-0.84%)
Jul 07, 2022 21.24 21.55 20.79 21.31 11,938 +0.23(+1.09%)
Jul 06, 2022 21.15 21.34 20.85 21.08 8,480 +0.12(+0.57%)
Jul 05, 2022 20.81 21.26 20.61 20.96 23,412 -0.15(-0.71%)
Jul 01, 2022 20.79 21.23 20.79 21.11 8,397 +0.25(+1.20%)
Jun 30, 2022 20.77 21.28 20.68 20.86 8,759 -0.14(-0.67%)
Jun 29, 2022 21.03 21.17 20.73 21.00 14,218 +0.00(+0.00%)
Jun 28, 2022 22.01 22.01 20.92 21.00 10,716 -0.40(-1.87%)
Jun 27, 2022 21.65 21.85 21.31 21.40 11,152 -0.22(-1.02%)
Jun 24, 2022 20.65 21.62 20.65 21.62 67,554 +0.95(+4.59%)
Jun 23, 2022 20.24 20.73 20.24 20.67 9,528 +0.24(+1.17%)
Jun 22, 2022 19.73 20.55 19.32 20.43 24,092 +0.42(+2.09%)
Jun 21, 2022 19.28 20.13 18.94 20.01 22,165 +0.81(+4.21%)
Jun 17, 2022 18.70 19.20 18.59 19.20 26,903 +0.43(+2.29%)
Jun 16, 2022 19.29 19.29 18.26 18.77 18,868 -0.75(-3.83%)
Jun 15, 2022 19.16 19.61 19.16 19.52 16,123 +0.40(+2.09%)
Jun 14, 2022 19.71 19.74 18.99 19.12 20,853 -0.58(-2.94%)
Jun 13, 2022 19.56 19.82 19.37 19.70 25,392 -0.21(-1.05%)
Jun 10, 2022 20.05 20.28 19.83 19.91 15,374 -0.37(-1.82%)
Jun 09, 2022 20.41 20.50 20.28 20.28 12,262 -0.25(-1.21%)
Jun 08, 2022 20.54 20.71 20.40 20.53 12,806 -0.23(-1.10%)
Jun 07, 2022 20.53 20.87 20.50 20.76 20,041 +0.11(+0.53%)
Jun 06, 2022 20.96 21.06 20.60 20.65 15,651 -0.09(-0.43%)
Jun 03, 2022 20.91 21.23 20.64 20.74 15,631 -0.26(-1.23%)
Jun 02, 2022 20.68 21.09 20.42 21.00 10,780 +0.45(+2.18%)
Jun 01, 2022 20.40 20.86 20.40 20.55 11,381 +0.07(+0.34%)
May 31, 2022 20.74 20.92 20.48 20.48 7,760 -0.31(-1.49%)
May 27, 2022 20.93 21.22 20.78 20.79 18,491 -0.13(-0.62%)
May 26, 2022 20.72 21.32 20.72 20.92 15,717 +0.15(+0.72%)
May 25, 2022 20.76 21.12 20.76 20.77 12,044 -0.03(-0.14%)
May 24, 2022 20.24 20.99 20.24 20.80 15,956 +0.02(+0.10%)
May 23, 2022 20.07 21.06 20.07 20.78 29,497 +0.78(+3.88%)
May 20, 2022 20.57 20.63 19.92 20.00 12,761 -0.28(-1.38%)
May 19, 2022 20.07 20.77 20.07 20.28 17,086 +0.19(+0.94%)
May 18, 2022 20.63 20.63 20.06 20.09 14,703 -0.69(-3.31%)
May 17, 2022 20.57 21.00 20.50 20.78 8,541 +0.57(+2.81%)
May 16, 2022 20.47 20.72 20.02 20.21 15,473 -0.36(-1.74%)
May 13, 2022 20.47 20.75 20.36 20.57 12,221 +0.27(+1.33%)
May 12, 2022 20.36 20.71 20.02 20.30 20,530 -0.10(-0.49%)
May 11, 2022 20.59 20.75 20.32 20.40 17,567 -0.07(-0.34%)
May 10, 2022 21.06 21.35 20.32 20.47 18,034 -0.40(-1.91%)
May 09, 2022 20.74 20.99 20.65 20.87 14,506 +0.10(+0.48%)
May 06, 2022 20.85 21.43 20.54 20.77 24,045 +0.09(+0.43%)
May 05, 2022 20.45 21.02 19.81 20.68 102,751 +0.07(+0.34%)
May 04, 2022 19.77 20.62 19.77 20.61 14,221 +0.60(+2.99%)
May 03, 2022 19.66 20.12 19.61 20.01 9,819 +0.15(+0.75%)
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.