Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.74 19.79 19.53 19.53 2,175 -0.12(-0.62%)
Jul 28, 2022 19.78 19.86 19.65 19.65 482 -0.03(-0.17%)
Jul 27, 2022 19.49 19.68 19.49 19.68 1,323 +0.37(+1.93%)
Jul 26, 2022 19.61 19.61 19.31 19.31 331 +0.17(+0.91%)
Jul 25, 2022 19.13 19.13 19.13 19.13 40 -0.08(-0.41%)
Jul 22, 2022 19.87 19.87 19.21 19.21 1,631 -0.86(-4.27%)
Jul 21, 2022 20.12 20.12 20.07 20.07 299 -0.04(-0.22%)
Jul 20, 2022 19.77 20.11 19.77 20.11 587 +0.44(+2.25%)
Jul 19, 2022 19.13 19.67 19.13 19.67 265 +0.54(+2.82%)
Jul 18, 2022 19.58 19.58 19.13 19.13 1,976 -0.05(-0.28%)
Jul 15, 2022 19.14 19.19 19.14 19.19 642 +0.20(+1.08%)
Jul 14, 2022 18.84 18.98 18.84 18.98 483 -0.08(-0.42%)
Jul 13, 2022 18.90 19.06 18.90 19.06 1,672 +0.39(+2.08%)
Jul 12, 2022 18.67 18.67 18.67 18.67 212 -0.32(-1.68%)
Jul 11, 2022 19.05 19.05 18.99 18.99 467 -0.36(-1.86%)
Jul 08, 2022 19.35 19.35 19.35 19.35 275 -0.02(-0.09%)
Jul 07, 2022 19.37 19.37 19.37 19.37 155 +0.51(+2.68%)
Jul 06, 2022 18.86 18.86 18.86 18.86 433 +0.25(+1.33%)
Jul 05, 2022 18.20 18.62 18.20 18.62 1,478 +0.54(+3.00%)
Jul 01, 2022 18.07 18.07 18.07 18.07 100 -0.00(-0.02%)
Jun 30, 2022 18.06 18.08 18.06 18.08 360 -0.12(-0.65%)
Jun 29, 2022 18.19 18.19 18.19 18.19 13 +0.12(+0.65%)
Jun 28, 2022 18.06 18.08 18.06 18.08 194 -0.54(-2.88%)
Jun 27, 2022 18.65 18.72 18.61 18.61 520 +0.21(+1.13%)
Jun 24, 2022 18.22 18.41 18.22 18.41 569 +0.03(+0.16%)
Jun 23, 2022 17.76 18.38 17.74 18.38 572 +0.59(+3.29%)
Jun 22, 2022 17.79 17.79 17.79 17.79 525 +0.10(+0.59%)
Jun 21, 2022 18.00 18.00 17.69 17.69 299 +0.05(+0.31%)
Jun 17, 2022 17.81 17.81 17.63 17.63 624 +0.75(+4.44%)
Jun 16, 2022 16.86 16.89 16.86 16.89 568 -0.47(-2.71%)
Jun 15, 2022 17.32 17.36 17.06 17.36 880 +0.28(+1.63%)
Jun 14, 2022 17.08 17.08 17.08 17.08 421 +0.08(+0.47%)
Jun 13, 2022 17.00 17.00 17.00 17.00 1,422 -0.43(-2.45%)
Jun 10, 2022 17.95 17.95 17.43 17.43 1,694 -0.99(-5.38%)
Jun 09, 2022 18.45 18.45 18.42 18.42 527 -0.21(-1.12%)
Jun 08, 2022 18.79 18.79 18.52 18.63 1,925 -0.06(-0.32%)
Jun 07, 2022 18.69 18.69 18.69 18.69 966 +0.51(+2.78%)
Jun 06, 2022 18.19 18.19 18.18 18.18 706 -0.53(-2.81%)
Jun 03, 2022 18.72 18.72 18.70 18.70 615 +0.23(+1.26%)
Jun 02, 2022 18.47 18.47 18.47 18.47 75 +0.43(+2.39%)
Jun 01, 2022 18.26 18.26 18.04 18.04 751 -0.13(-0.71%)
May 31, 2022 18.37 18.37 18.10 18.17 1,341 -0.35(-1.87%)
May 27, 2022 18.30 18.52 18.30 18.52 2,470 +0.51(+2.81%)
May 26, 2022 18.05 18.05 18.01 18.01 408 +0.16(+0.89%)
May 25, 2022 17.80 17.85 17.80 17.85 1,211 +0.12(+0.69%)
May 24, 2022 17.71 17.90 17.71 17.73 483 -0.39(-2.15%)
May 23, 2022 18.12 18.12 18.12 18.12 382 -0.21(-1.14%)
May 20, 2022 18.05 18.33 18.05 18.33 734 +0.18(+1.02%)
May 19, 2022 18.14 18.14 18.14 18.14 20 +0.08(+0.46%)
May 18, 2022 18.50 18.50 18.06 18.06 240 -0.70(-3.75%)
May 17, 2022 18.76 18.76 18.76 18.76 523 +0.59(+3.26%)
May 16, 2022 18.17 18.17 18.17 18.17 208 +0.21(+1.18%)
May 13, 2022 17.49 17.96 17.49 17.96 383 +0.59(+3.39%)
May 12, 2022 17.13 17.37 17.12 17.37 644 +0.21(+1.21%)
May 11, 2022 17.65 17.65 17.16 17.16 152 -0.60(-3.39%)
May 10, 2022 17.31 17.76 17.31 17.76 705 +1.19(+7.17%)
May 09, 2022 17.38 17.38 16.58 16.58 686 -1.01(-5.74%)
May 06, 2022 17.83 17.83 17.58 17.58 713 -0.69(-3.75%)
May 05, 2022 18.41 18.46 18.27 18.27 569 -0.85(-4.46%)
May 04, 2022 18.97 19.12 18.43 19.12 1,009 +0.19(+1.03%)
May 03, 2022 19.09 19.09 18.93 18.93 649 -0.07(-0.39%)
May 02, 2022 18.70 19.00 18.70 19.00 2,050 +0.34(+1.81%)
Apr 29, 2022 18.98 18.98 18.67 18.67 2,124 -0.44(-2.28%)
Apr 28, 2022 18.72 19.10 18.72 19.10 582 -0.16(-0.85%)
Apr 27, 2022 19.25 19.35 19.25 19.27 1,032 -0.07(-0.38%)
Apr 26, 2022 19.54 19.54 19.34 19.34 3,829 -0.47(-2.36%)
Apr 25, 2022 19.81 19.81 19.81 19.81 268 -0.09(-0.43%)
Apr 22, 2022 19.89 19.89 19.89 19.89 127 -0.41(-2.00%)
Apr 21, 2022 20.77 20.77 20.30 20.30 906 -0.54(-2.58%)
Apr 20, 2022 20.93 20.93 20.84 20.84 684 -0.06(-0.27%)
Apr 19, 2022 20.79 20.89 20.79 20.89 1,168 +0.21(+1.03%)
Apr 18, 2022 21.68 21.68 20.68 20.68 2,201 -0.76(-3.54%)
Apr 14, 2022 21.71 21.71 21.29 21.44 1,629 -0.18(-0.83%)
Apr 13, 2022 21.57 21.63 21.53 21.62 2,269 +0.71(+3.42%)
Apr 12, 2022 20.92 21.16 20.91 20.91 839 +0.03(+0.15%)
Apr 11, 2022 21.03 21.03 20.87 20.87 749 -0.67(-3.09%)
Apr 08, 2022 21.33 21.54 21.33 21.54 487 -0.26(-1.18%)
Apr 07, 2022 21.88 21.88 21.69 21.80 919 -0.23(-1.04%)
Apr 06, 2022 21.74 22.03 21.74 22.03 382 +0.21(+0.94%)
Apr 05, 2022 22.06 22.06 21.82 21.82 230 -0.25(-1.12%)
Apr 04, 2022 22.05 22.07 22.05 22.07 269 +0.33(+1.50%)
Apr 01, 2022 21.74 21.74 21.74 21.74 176 +0.69(+3.28%)
Mar 31, 2022 21.05 21.05 21.05 21.05 178 -0.13(-0.62%)
Mar 30, 2022 21.55 21.58 21.18 21.18 907 -0.34(-1.57%)
Mar 29, 2022 21.42 21.52 21.42 21.52 448 +0.50(+2.40%)
Mar 28, 2022 20.93 21.02 20.93 21.02 652 -0.08(-0.36%)
Mar 25, 2022 21.22 21.22 21.09 21.09 134 -0.04(-0.18%)
Mar 24, 2022 20.93 21.20 20.93 21.13 368 +0.15(+0.69%)
Mar 23, 2022 21.22 21.22 20.99 20.99 326 -0.36(-1.70%)
Mar 22, 2022 20.99 21.42 20.99 21.35 343 +0.38(+1.82%)
Mar 21, 2022 21.68 21.68 20.97 20.97 405 -0.53(-2.48%)
Mar 18, 2022 21.43 21.51 21.43 21.50 538 +0.42(+2.01%)
Mar 17, 2022 21.08 21.08 21.08 21.08 58 +0.51(+2.50%)
Mar 16, 2022 20.13 20.56 20.13 20.56 826 +0.59(+2.95%)
Mar 15, 2022 19.92 19.97 19.53 19.97 2,275 +0.20(+1.03%)
Mar 14, 2022 20.55 20.55 19.77 19.77 2,569 -0.51(-2.52%)
Mar 11, 2022 20.28 20.28 20.28 20.28 150 -0.45(-2.15%)
Mar 10, 2022 20.65 20.73 20.64 20.73 740 -0.13(-0.63%)
Mar 09, 2022 20.35 20.86 20.35 20.86 373 +0.83(+4.16%)
Mar 08, 2022 19.83 20.03 19.83 20.03 1,356 +0.21(+1.04%)
Mar 07, 2022 19.98 19.98 19.82 19.82 610 -0.11(-0.54%)
Mar 04, 2022 20.35 20.35 19.93 19.93 587 -0.65(-3.16%)
Mar 03, 2022 21.00 21.00 20.58 20.58 252 -0.20(-0.95%)
Mar 02, 2022 20.78 20.78 20.78 20.78 99 +0.32(+1.55%)
Mar 01, 2022 20.88 20.88 20.46 20.46 1,326 -0.16(-0.78%)
Feb 28, 2022 20.31 20.72 20.31 20.62 407 +0.10(+0.50%)
Feb 25, 2022 20.43 20.69 20.43 20.52 2,301 +0.31(+1.53%)
Feb 24, 2022 20.21 20.21 20.21 20.21 127 +0.57(+2.92%)
Feb 23, 2022 20.33 20.33 19.64 19.64 514 -0.60(-2.97%)
Feb 22, 2022 20.33 20.33 20.24 20.24 363 -0.38(-1.85%)
Feb 18, 2022 20.62 0 -0.36(-1.70%)
Feb 17, 2022 21.71 21.71 20.98 20.98 3,843 -0.76(-3.51%)
Feb 16, 2022 21.81 21.81 21.64 21.74 3,474 -0.22(-0.99%)
Feb 15, 2022 21.53 21.96 21.53 21.96 1,109 +0.45(+2.11%)
Feb 14, 2022 21.42 21.50 21.42 21.50 200 +0.12(+0.58%)
Feb 11, 2022 21.57 21.82 21.32 21.38 2,102 -0.16(-0.75%)
Feb 10, 2022 21.94 22.22 21.34 21.54 9,501 -0.44(-2.00%)
Feb 09, 2022 21.18 22.14 21.18 21.98 1,372 +0.92(+4.35%)
Feb 08, 2022 21.32 21.34 21.07 21.07 2,887 -0.08(-0.36%)
Feb 07, 2022 21.16 21.39 21.14 21.14 1,979 +0.48(+2.34%)
Feb 04, 2022 20.66 20.66 20.66 20.66 219 +0.43(+2.11%)
Feb 03, 2022 20.44 20.23 20.23 1,084 -0.39(-1.90%)
Feb 02, 2022 21.16 21.16 20.62 20.62 1,317 -0.42(-2.01%)
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.