Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.29 20.31 20.29 20.30 466 +0.32(+1.62%)
Jul 28, 2022 19.92 19.97 19.92 19.97 251 +0.12(+0.59%)
Jul 27, 2022 19.62 19.86 19.50 19.86 621 +0.30(+1.55%)
Jul 26, 2022 19.68 19.68 19.55 19.55 905 -0.20(-1.02%)
Jul 25, 2022 19.68 19.75 19.68 19.75 776 +0.13(+0.67%)
Jul 22, 2022 19.63 19.63 19.62 19.62 408 -0.19(-0.98%)
Jul 21, 2022 19.71 19.82 19.69 19.82 1,034 +0.27(+1.37%)
Jul 20, 2022 19.55 19.57 19.55 19.55 738 +0.06(+0.31%)
Jul 19, 2022 19.19 19.49 19.19 19.49 636 +0.65(+3.42%)
Jul 18, 2022 19.14 19.14 18.84 18.84 609 +0.03(+0.14%)
Jul 15, 2022 18.82 18.82 18.82 18.82 100 +0.24(+1.28%)
Jul 14, 2022 18.45 18.58 18.45 18.58 433 -0.29(-1.55%)
Jul 13, 2022 18.78 18.87 18.78 18.87 1,219 -0.10(-0.52%)
Jul 12, 2022 19.00 19.00 18.97 18.97 362 -0.13(-0.71%)
Jul 11, 2022 19.41 19.41 19.11 19.11 1,402 -0.45(-2.31%)
Jul 08, 2022 19.48 19.66 19.48 19.56 1,677 +0.01(+0.07%)
Jul 07, 2022 19.48 19.56 19.42 19.54 1,171 +0.18(+0.94%)
Jul 06, 2022 19.28 19.36 19.13 19.36 693 +0.02(+0.12%)
Jul 05, 2022 19.07 19.34 18.95 19.34 1,336 +0.01(+0.05%)
Jul 01, 2022 19.13 19.33 19.13 19.33 1,169 +0.25(+1.32%)
Jun 30, 2022 19.08 19.08 19.08 19.08 8 -0.07(-0.34%)
Jun 29, 2022 19.14 19.14 19.14 19.14 90 -0.14(-0.72%)
Jun 28, 2022 19.28 19.28 19.28 19.28 65 -0.25(-1.29%)
Jun 27, 2022 19.51 19.58 19.49 19.53 836 -0.02(-0.12%)
Jun 24, 2022 19.31 19.56 19.30 19.56 6,942 +0.66(+3.49%)
Jun 23, 2022 18.95 18.95 18.90 18.90 288 -0.11(-0.58%)
Jun 22, 2022 19.12 19.12 19.01 19.01 362 -0.22(-1.13%)
Jun 21, 2022 19.22 19.22 19.22 19.22 249 +0.45(+2.38%)
Jun 17, 2022 18.70 18.78 18.70 18.78 396 +0.05(+0.28%)
Jun 16, 2022 18.80 18.86 18.72 18.72 1,245 -0.64(-3.29%)
Jun 15, 2022 19.23 19.36 19.23 19.36 902 +0.35(+1.82%)
Jun 14, 2022 19.05 19.05 18.96 19.01 2,184 -0.16(-0.86%)
Jun 13, 2022 21.66 21.66 19.18 19.18 2,770 -0.62(-3.13%)
Jun 10, 2022 19.80 19.80 19.68 19.80 2,671 -0.52(-2.54%)
Jun 09, 2022 20.64 20.64 20.32 20.32 844 -0.55(-2.65%)
Jun 08, 2022 21.02 21.05 20.86 20.87 1,521 -0.18(-0.87%)
Jun 07, 2022 20.76 21.05 20.76 21.05 435 +0.12(+0.59%)
Jun 06, 2022 20.93 20.93 20.93 20.93 105 +0.01(+0.06%)
Jun 03, 2022 20.95 20.95 20.89 20.92 2,693 -0.22(-1.06%)
Jun 02, 2022 20.86 21.14 20.86 21.14 600 +0.37(+1.80%)
Jun 01, 2022 20.77 20.79 20.77 20.77 367 -0.32(-1.50%)
May 31, 2022 21.18 21.18 21.04 21.08 2,544 -0.13(-0.60%)
May 27, 2022 21.00 21.21 21.00 21.21 1,086 +0.40(+1.93%)
May 26, 2022 20.87 20.87 20.81 20.81 302 +0.16(+0.76%)
May 25, 2022 20.37 20.72 20.37 20.65 530 +0.25(+1.21%)
May 24, 2022 20.33 20.41 20.33 20.41 402 -0.11(-0.55%)
May 23, 2022 20.40 20.52 20.40 20.52 2,213 +0.45(+2.24%)
May 20, 2022 20.02 20.07 19.87 20.07 380 -0.15(-0.73%)
May 19, 2022 20.02 20.22 20.02 20.22 798 +0.12(+0.60%)
May 18, 2022 20.63 20.66 20.10 20.10 4,990 -0.71(-3.42%)
May 17, 2022 20.78 20.81 20.78 20.81 254 +0.35(+1.73%)
May 16, 2022 20.40 20.48 20.40 20.45 2,525 +0.13(+0.65%)
May 13, 2022 20.20 20.32 20.20 20.32 494 +0.73(+3.74%)
May 12, 2022 19.31 19.59 19.31 19.59 712 +0.13(+0.69%)
May 11, 2022 19.72 19.94 19.46 19.46 1,512 -0.21(-1.07%)
May 10, 2022 20.02 20.02 19.61 19.67 583 -0.12(-0.63%)
May 09, 2022 20.22 20.22 19.71 19.79 3,028 -0.75(-3.65%)
May 06, 2022 20.81 20.81 20.48 20.54 4,580 -0.47(-2.24%)
May 05, 2022 21.69 21.69 20.99 21.01 1,823 -0.78(-3.60%)
May 04, 2022 21.33 21.79 21.20 21.79 1,105 +0.54(+2.56%)
May 03, 2022 21.21 21.33 21.14 21.25 954 -0.01(-0.07%)
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.