Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.09 20.22 20.09 20.22 8,869 +0.08(+0.41%)
May 27, 2022 20.13 20.15 20.10 20.14 4,110 +0.09(+0.44%)
May 26, 2022 19.98 20.08 19.98 20.05 5,884 +0.11(+0.57%)
May 25, 2022 19.91 19.96 19.87 19.94 2,738 +0.06(+0.31%)
May 24, 2022 19.83 19.90 19.81 19.87 1,430 -0.05(-0.26%)
May 23, 2022 19.84 19.94 19.84 19.93 1,316 +0.09(+0.46%)
May 20, 2022 19.86 19.86 19.72 19.83 2,809 -0.01(-0.04%)
May 19, 2022 19.85 19.86 19.82 19.84 4,824 -0.00(-0.01%)
May 18, 2022 19.86 19.87 19.83 19.84 4,264 -0.03(-0.17%)
May 17, 2022 19.86 19.88 19.84 19.88 6,534 +0.03(+0.14%)
May 16, 2022 19.87 19.89 19.84 19.85 6,197 -0.01(-0.06%)
May 13, 2022 19.86 19.88 19.85 19.86 2,264 +0.02(+0.12%)
May 12, 2022 19.83 19.85 19.83 19.84 13,230 -0.02(-0.08%)
May 11, 2022 19.85 19.93 19.84 19.85 19,803 -0.03(-0.17%)
May 10, 2022 19.93 19.94 19.87 19.89 7,799 -0.04(-0.21%)
May 09, 2022 19.95 19.95 19.92 19.93 5,878 -0.12(-0.62%)
May 06, 2022 20.12 20.13 20.03 20.05 7,330 -0.10(-0.50%)
May 05, 2022 20.28 20.28 20.13 20.15 6,103 -0.30(-1.48%)
May 04, 2022 20.15 20.47 20.14 20.46 4,085 +0.26(+1.29%)
May 03, 2022 20.01 20.25 20.01 20.20 6,576 +0.03(+0.14%)
May 02, 2022 20.09 20.17 20.05 20.17 6,526 -0.02(-0.08%)
Apr 29, 2022 20.37 20.37 20.18 20.19 9,180 -0.30(-1.48%)
Apr 28, 2022 20.32 20.58 20.23 20.49 7,296 +0.23(+1.11%)
Apr 27, 2022 20.26 20.39 20.24 20.26 2,575 -0.04(-0.21%)
Apr 26, 2022 20.42 20.42 20.27 20.31 6,233 -0.19(-0.95%)
Apr 25, 2022 20.39 20.50 20.35 20.50 13,616 -0.04(-0.22%)
Apr 22, 2022 20.56 20.60 20.51 20.54 4,271 -0.14(-0.65%)
Apr 21, 2022 20.83 20.85 20.68 20.68 9,437 -0.11(-0.52%)
Apr 20, 2022 20.80 20.82 20.77 20.79 5,207 -0.02(-0.08%)
Apr 19, 2022 20.69 20.80 20.69 20.80 4,029 +0.16(+0.76%)
Apr 18, 2022 20.67 20.70 20.62 20.65 17,574 -0.03(-0.16%)
Apr 14, 2022 20.74 20.76 20.68 20.68 11,311 -0.09(-0.45%)
Apr 13, 2022 20.65 20.78 20.64 20.78 6,536 +0.16(+0.79%)
Apr 12, 2022 20.73 20.73 20.56 20.61 6,364 +0.00(+0.01%)
Apr 11, 2022 20.65 20.69 20.60 20.61 3,185 -0.13(-0.64%)
Apr 08, 2022 20.75 20.80 20.72 20.74 9,081 +0.00(+0.00%)
Apr 07, 2022 20.68 20.77 20.64 20.74 4,327 +0.04(+0.17%)
Apr 06, 2022 20.66 20.72 20.62 20.71 12,172 -0.05(-0.26%)
Apr 05, 2022 20.76 20.81 20.71 20.76 8,308 -0.02(-0.10%)
Apr 04, 2022 20.72 20.82 20.72 20.78 12,071 +0.01(+0.06%)
Apr 01, 2022 20.69 20.77 20.68 20.77 1,881 +0.08(+0.40%)
Mar 31, 2022 20.94 20.94 20.68 20.68 696 -0.07(-0.34%)
Mar 30, 2022 20.79 20.81 20.70 20.76 7,018 -0.01(-0.06%)
Mar 29, 2022 20.75 20.78 20.71 20.77 16,412 +0.07(+0.32%)
Mar 28, 2022 20.64 20.72 20.64 20.70 7,659 +0.04(+0.21%)
Mar 25, 2022 20.67 20.70 20.51 20.66 10,507 -0.01(-0.06%)
Mar 24, 2022 20.60 20.67 20.58 20.67 6,552 +0.07(+0.36%)
Mar 23, 2022 20.60 20.60 20.57 20.60 21,887 -0.06(-0.31%)
Mar 22, 2022 20.62 20.67 20.59 20.66 34,256 +0.10(+0.47%)
Mar 21, 2022 20.52 20.58 20.52 20.56 16,626 +0.02(+0.08%)
Mar 18, 2022 20.46 20.59 20.44 20.55 3,447 +0.08(+0.37%)
Mar 17, 2022 20.14 20.49 20.14 20.47 8,501 +0.23(+1.14%)
Mar 16, 2022 20.13 20.25 19.94 20.24 12,682 +0.31(+1.55%)
Mar 15, 2022 19.74 19.95 19.73 19.93 54,322 +0.23(+1.19%)
Mar 14, 2022 19.76 19.90 19.69 19.70 8,160 -0.07(-0.34%)
Mar 11, 2022 20.04 20.06 19.76 19.76 17,393 -0.24(-1.22%)
Mar 10, 2022 19.95 20.01 19.90 20.01 9,039 -0.07(-0.35%)
Mar 09, 2022 20.02 20.14 20.02 20.08 17,919 +0.20(+0.99%)
Mar 08, 2022 19.95 20.08 19.88 19.88 35,062 -0.03(-0.16%)
Mar 07, 2022 20.20 20.24 19.91 19.91 13,408 -0.33(-1.64%)
Mar 04, 2022 20.31 20.34 20.17 20.25 5,865 -0.07(-0.34%)
Mar 03, 2022 20.37 20.41 20.25 20.32 80,695 -0.05(-0.25%)
Mar 02, 2022 20.25 20.40 20.22 20.37 158,071 +0.13(+0.65%)
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.