Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 19.64 19.79 19.64 19.79 4,774 +0.66(+3.46%)
Jun 23, 2022 19.04 19.13 19.04 19.13 223 +0.08(+0.40%)
Jun 22, 2022 19.03 19.05 19.03 19.05 648 -0.05(-0.25%)
Jun 21, 2022 19.19 19.19 19.10 19.10 2,347 +0.23(+1.20%)
Jun 17, 2022 18.65 18.96 18.65 18.87 4,540 +0.28(+1.53%)
Jun 16, 2022 18.61 18.64 18.59 18.59 1,132 -0.90(-4.61%)
Jun 15, 2022 19.45 19.68 19.40 19.49 2,646 +0.20(+1.03%)
Jun 14, 2022 19.54 19.54 19.28 19.29 2,830 -0.17(-0.87%)
Jun 13, 2022 19.60 19.60 19.45 19.45 3,203 -0.92(-4.52%)
Jun 10, 2022 20.45 20.45 20.38 20.38 710 -0.68(-3.21%)
Jun 09, 2022 21.05 21.05 21.05 21.05 47 -0.49(-2.28%)
Jun 08, 2022 21.54 21.54 21.54 21.54 212 -0.42(-1.91%)
Jun 07, 2022 21.90 21.96 21.90 21.96 725 +0.17(+0.76%)
Jun 06, 2022 21.98 21.98 21.78 21.80 1,504 +0.15(+0.68%)
Jun 03, 2022 21.59 21.70 21.59 21.65 790 -0.26(-1.18%)
Jun 02, 2022 21.52 21.91 21.52 21.91 1,139 +0.47(+2.18%)
Jun 01, 2022 21.87 21.87 21.30 21.44 997 -0.33(-1.50%)
May 31, 2022 21.65 21.82 21.65 21.77 2,894 -0.11(-0.51%)
May 27, 2022 21.69 21.88 21.69 21.88 8,078 +0.47(+2.19%)
May 26, 2022 21.39 21.45 21.39 21.41 1,542 +0.46(+2.18%)
May 25, 2022 20.60 20.95 20.60 20.95 284 +0.34(+1.66%)
May 24, 2022 20.79 20.79 20.40 20.61 497 -0.33(-1.57%)
May 23, 2022 20.94 21.04 20.93 20.94 2,591 +0.21(+1.03%)
May 20, 2022 21.00 21.00 20.40 20.73 4,047 -0.09(-0.41%)
May 19, 2022 20.65 20.95 20.65 20.81 396 +0.12(+0.59%)
May 18, 2022 21.19 21.19 20.69 20.69 1,547 -0.69(-3.21%)
May 17, 2022 21.04 21.41 21.04 21.38 1,389 +0.66(+3.20%)
May 16, 2022 20.75 20.87 20.66 20.71 2,613 -0.09(-0.43%)
May 13, 2022 20.58 20.95 20.58 20.80 1,065 +0.53(+2.59%)
May 12, 2022 20.01 20.34 20.01 20.28 2,200 +0.08(+0.40%)
May 11, 2022 20.56 20.90 20.20 20.20 3,158 -0.43(-2.08%)
May 10, 2022 20.37 20.66 20.34 20.63 1,787 -0.11(-0.52%)
May 09, 2022 21.02 21.18 20.74 20.74 1,015 -0.53(-2.48%)
May 06, 2022 21.25 21.26 21.09 21.26 1,868 -0.27(-1.27%)
May 05, 2022 21.84 21.84 21.40 21.54 3,209 -0.65(-2.91%)
May 04, 2022 21.64 22.23 21.61 22.18 4,943 +0.56(+2.58%)
May 03, 2022 21.55 21.70 21.53 21.62 1,495 +0.24(+1.12%)
May 02, 2022 21.34 21.39 20.97 21.39 2,195 +0.23(+1.08%)
Apr 29, 2022 21.62 21.62 21.16 21.16 1,341 -0.54(-2.47%)
Apr 28, 2022 21.29 21.72 21.29 21.69 7,712 +0.19(+0.90%)
Apr 27, 2022 21.56 21.56 21.37 21.50 3,925 +0.09(+0.43%)
Apr 26, 2022 22.06 22.06 21.41 21.41 13,016 -0.48(-2.20%)
Apr 25, 2022 21.83 21.89 21.78 21.89 1,729 -0.01(-0.03%)
Apr 22, 2022 22.38 22.38 21.90 21.90 3,972 -0.54(-2.41%)
Apr 21, 2022 23.07 23.07 22.44 22.44 2,440 -0.34(-1.48%)
Apr 20, 2022 22.88 22.88 22.78 22.78 1,150 +0.19(+0.85%)
Apr 19, 2022 22.16 22.59 22.16 22.58 1,836 +0.51(+2.33%)
Apr 18, 2022 22.05 22.20 22.02 22.07 4,583 -0.08(-0.35%)
Apr 14, 2022 22.19 22.19 22.15 22.15 1,609 -0.14(-0.61%)
Apr 13, 2022 22.09 22.29 22.09 22.28 700 +0.23(+1.02%)
Apr 12, 2022 22.06 22.06 22.06 22.06 93 -0.12(-0.53%)
Apr 11, 2022 22.18 22.35 22.17 22.17 2,266 -0.12(-0.52%)
Apr 08, 2022 22.25 22.44 22.25 22.29 854 +0.09(+0.40%)
Apr 07, 2022 22.20 22.24 22.03 22.20 3,077 -0.11(-0.51%)
Apr 06, 2022 22.42 22.42 22.15 22.31 4,524 -0.23(-1.03%)
Apr 05, 2022 22.81 22.81 22.54 22.54 7,387 -0.36(-1.56%)
Apr 04, 2022 22.88 22.95 22.88 22.90 1,164 +0.04(+0.18%)
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.