Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.72 18.81 18.71 18.75 88,040 -0.06(-0.32%)
Jul 28, 2022 18.87 18.98 18.71 18.81 116,368 -0.27(-1.42%)
Jul 27, 2022 18.84 19.08 18.77 19.08 63,699 +0.39(+2.09%)
Jul 26, 2022 18.74 18.86 18.61 18.69 180,517 -0.13(-0.71%)
Jul 25, 2022 18.73 19.27 18.71 18.82 125,834 +0.30(+1.64%)
Jul 22, 2022 18.58 18.68 18.48 18.52 73,790 -0.08(-0.43%)
Jul 21, 2022 18.58 18.60 18.38 18.60 37,831 +0.08(+0.43%)
Jul 20, 2022 18.62 18.68 18.44 18.52 140,583 -0.38(-2.01%)
Jul 19, 2022 18.82 19.20 18.73 18.90 146,190 +0.41(+2.22%)
Jul 18, 2022 18.62 18.72 18.45 18.49 344,061 +0.01(+0.05%)
Jul 15, 2022 18.29 18.49 18.29 18.48 61,814 +0.25(+1.37%)
Jul 14, 2022 18.20 18.36 18.00 18.23 87,183 -0.49(-2.62%)
Jul 13, 2022 18.67 18.85 18.56 18.72 142,290 -0.02(-0.11%)
Jul 12, 2022 18.55 18.88 18.51 18.74 100,148 +0.05(+0.27%)
Jul 11, 2022 18.60 18.80 18.50 18.69 234,794 -0.22(-1.16%)
Jul 08, 2022 18.85 19.00 18.77 18.91 99,071 +0.04(+0.21%)
Jul 07, 2022 18.87 19.15 18.81 18.87 99,616 +0.48(+2.61%)
Jul 06, 2022 18.29 18.90 18.29 18.39 283,118 -0.19(-1.02%)
Jul 05, 2022 18.66 18.66 18.39 18.58 113,666 -0.77(-3.98%)
Jul 01, 2022 19.17 19.36 19.08 19.35 64,888 +0.01(+0.05%)
Jun 30, 2022 19.14 19.41 19.08 19.34 48,475 -0.10(-0.51%)
Jun 29, 2022 19.52 19.57 19.44 19.44 74,965 -0.12(-0.61%)
Jun 28, 2022 19.68 19.73 19.55 19.56 232,878 +0.14(+0.72%)
Jun 27, 2022 19.45 19.69 19.40 19.42 93,367 -0.21(-1.07%)
Jun 24, 2022 19.46 19.79 19.46 19.63 90,478 +0.62(+3.27%)
Jun 23, 2022 19.08 19.14 18.87 19.01 94,820 -0.19(-1.01%)
Jun 22, 2022 19.07 19.37 19.07 19.20 174,921 +0.03(+0.16%)
Jun 21, 2022 19.36 19.36 19.14 19.17 97,168 +0.20(+1.05%)
Jun 17, 2022 19.11 19.19 18.88 18.97 100,594 -0.02(-0.11%)
Jun 16, 2022 19.02 19.16 18.88 18.99 126,806 -0.37(-1.91%)
Jun 15, 2022 19.43 19.59 19.15 19.36 221,153 +0.45(+2.38%)
Jun 14, 2022 19.04 19.07 18.82 18.91 184,618 -0.08(-0.42%)
Jun 13, 2022 19.00 19.26 18.92 18.99 100,319 -0.49(-2.52%)
Jun 10, 2022 19.78 19.96 19.40 19.48 169,216 -0.54(-2.67%)
Jun 09, 2022 20.12 20.52 20.01 20.02 42,719 -0.04(-0.17%)
Jun 08, 2022 20.16 20.34 20.05 20.05 63,795 -0.54(-2.62%)
Jun 07, 2022 20.47 20.62 20.40 20.59 160,687 +0.21(+1.03%)
Jun 06, 2022 20.12 20.99 20.12 20.38 57,266 -0.01(-0.05%)
Jun 03, 2022 20.42 20.53 20.35 20.39 61,851 -0.13(-0.63%)
Jun 02, 2022 20.36 20.52 20.26 20.52 99,615 +0.27(+1.33%)
Jun 01, 2022 20.52 20.54 20.17 20.25 155,959 -0.30(-1.46%)
May 31, 2022 20.62 20.67 20.46 20.55 94,364 -0.44(-2.10%)
May 27, 2022 20.91 20.99 20.88 20.99 76,336 +0.26(+1.25%)
May 26, 2022 20.71 20.80 20.27 20.73 80,239 +0.26(+1.27%)
May 25, 2022 20.43 20.57 20.29 20.47 84,850 -0.11(-0.53%)
May 24, 2022 20.38 20.59 20.15 20.58 106,022 +0.07(+0.34%)
May 23, 2022 20.30 20.59 20.30 20.51 86,533 +0.27(+1.33%)
May 20, 2022 20.48 20.48 20.07 20.24 48,771 -0.09(-0.44%)
May 19, 2022 20.34 20.43 20.25 20.33 70,494 -0.18(-0.88%)
May 18, 2022 20.61 20.70 20.51 20.51 58,048 -0.31(-1.49%)
May 17, 2022 20.76 20.89 20.74 20.82 98,760 +0.49(+2.41%)
May 16, 2022 20.32 20.42 20.20 20.33 96,707 +0.02(+0.10%)
May 13, 2022 20.26 20.50 20.24 20.31 58,299 +0.15(+0.74%)
May 12, 2022 20.28 20.54 20.06 20.16 73,376 +0.14(+0.70%)
May 11, 2022 20.27 20.43 20.02 20.02 101,969 -0.09(-0.45%)
May 10, 2022 20.36 20.39 19.98 20.11 193,092 +0.52(+2.65%)
May 09, 2022 19.79 19.81 19.58 19.59 94,246 -0.18(-0.91%)
May 06, 2022 19.77 20.02 19.68 19.77 248,045 -0.03(-0.15%)
May 05, 2022 20.04 20.04 19.58 19.80 136,614 -0.99(-4.76%)
May 04, 2022 20.62 20.90 20.25 20.79 142,522 +0.25(+1.22%)
May 03, 2022 20.51 21.00 20.42 20.54 141,849 +0.24(+1.18%)
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.