Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.11 20.12 20.09 20.11 597,577 +0.00(+0.00%)
May 27, 2022 20.10 20.12 20.09 20.11 412,436 +0.01(+0.05%)
May 26, 2022 20.09 20.12 20.09 20.10 1,265,836 +0.01(+0.05%)
May 25, 2022 20.10 20.10 20.09 20.09 302,871 -0.01(-0.05%)
May 24, 2022 20.06 20.11 20.05 20.10 642,255 +0.04(+0.19%)
May 23, 2022 20.05 20.07 20.05 20.06 399,085 -0.01(-0.03%)
May 20, 2022 20.06 20.07 20.05 20.07 404,794 +0.01(+0.05%)
May 19, 2022 20.06 20.07 20.04 20.06 532,167 +0.02(+0.09%)
May 18, 2022 20.05 20.06 20.03 20.04 581,873 +0.00(+0.00%)
May 17, 2022 20.07 20.07 20.04 20.04 429,905 -0.01(-0.05%)
May 16, 2022 20.09 20.09 20.04 20.05 1,019,434 -0.02(-0.10%)
May 13, 2022 20.05 20.07 20.04 20.07 395,414 +0.01(+0.05%)
May 12, 2022 20.05 20.08 20.05 20.06 795,133 +0.00(+0.00%)
May 11, 2022 20.06 20.06 20.05 20.06 941,845 +0.01(+0.05%)
May 10, 2022 20.05 20.06 20.04 20.05 403,234 +0.00(+0.00%)
May 09, 2022 20.04 20.06 20.03 20.05 625,931 +0.04(+0.19%)
May 06, 2022 20.04 20.06 20.01 20.01 1,070,684 -0.03(-0.14%)
May 05, 2022 20.05 20.05 20.01 20.04 926,765 -0.01(-0.05%)
May 04, 2022 20.02 20.06 19.99 20.05 519,127 +0.03(+0.14%)
May 03, 2022 20.02 20.03 20.00 20.02 551,961 +0.01(+0.05%)
May 02, 2022 20.02 20.04 19.98 20.01 2,185,648 +0.00(+0.00%)
Apr 29, 2022 20.01 20.03 20.00 20.01 673,353 -0.02(-0.09%)
Apr 28, 2022 20.02 20.04 20.01 20.03 484,369 -0.01(-0.05%)
Apr 27, 2022 20.06 20.07 20.00 20.04 2,684,985 -0.03(-0.14%)
Apr 26, 2022 20.05 20.08 20.04 20.07 646,226 +0.03(+0.14%)
Apr 25, 2022 20.03 20.06 20.03 20.04 568,002 +0.01(+0.05%)
Apr 22, 2022 19.99 20.03 19.98 20.03 629,247 +0.00(+0.00%)
Apr 21, 2022 20.05 20.05 20.02 20.03 379,377 -0.03(-0.14%)
Apr 20, 2022 20.05 20.06 20.03 20.06 866,765 +0.02(+0.09%)
Apr 19, 2022 20.06 20.07 20.03 20.04 914,564 -0.03(-0.14%)
Apr 18, 2022 20.07 20.08 20.06 20.07 297,505 -0.01(-0.03%)
Apr 14, 2022 20.08 20.09 20.07 20.08 679,330 -0.02(-0.10%)
Apr 13, 2022 20.08 20.10 20.08 20.10 405,321 +0.02(+0.10%)
Apr 12, 2022 20.07 20.09 20.06 20.08 507,245 +0.01(+0.05%)
Apr 11, 2022 20.06 20.09 20.05 20.07 1,301,458 +0.01(+0.05%)
Apr 08, 2022 20.06 20.06 20.05 20.06 321,034 -0.01(-0.05%)
Apr 07, 2022 20.06 20.08 20.05 20.07 461,822 +0.00(+0.00%)
Apr 06, 2022 20.03 20.07 20.02 20.07 451,620 +0.00(+0.00%)
Apr 05, 2022 20.06 20.09 20.03 20.07 748,437 -0.01(-0.05%)
Apr 04, 2022 20.06 20.08 20.06 20.08 295,639 +0.03(+0.14%)
Apr 01, 2022 20.08 20.08 20.05 20.05 473,640 -0.05(-0.24%)
Mar 31, 2022 20.10 20.11 20.09 20.10 975,132 +0.00(+0.00%)
Mar 30, 2022 20.07 20.10 20.07 20.10 552,548 +0.02(+0.10%)
Mar 29, 2022 20.07 20.08 20.05 20.08 417,613 +0.03(+0.14%)
Mar 28, 2022 20.06 20.07 20.02 20.05 789,731 -0.02(-0.10%)
Mar 25, 2022 20.08 20.08 20.04 20.07 301,334 -0.01(-0.05%)
Mar 24, 2022 20.07 20.09 20.07 20.08 255,970 -0.01(-0.05%)
Mar 23, 2022 20.07 20.09 20.07 20.09 649,025 +0.01(+0.05%)
Mar 22, 2022 20.05 20.08 20.05 20.08 1,091,706 +0.02(+0.09%)
Mar 21, 2022 20.08 20.11 20.06 20.06 417,736 -0.04(-0.22%)
Mar 18, 2022 20.09 20.10 20.09 20.10 279,159 +0.01(+0.05%)
Mar 17, 2022 20.07 20.10 20.06 20.09 419,600 +0.02(+0.09%)
Mar 16, 2022 20.07 20.09 20.06 20.07 360,919 +0.01(+0.05%)
Mar 15, 2022 20.07 20.09 20.06 20.06 1,382,578 +0.00(+0.00%)
Mar 14, 2022 20.08 20.09 20.06 20.06 321,507 -0.03(-0.14%)
Mar 11, 2022 20.09 20.12 20.09 20.09 787,245 +0.00(+0.00%)
Mar 10, 2022 20.10 20.11 20.09 20.09 527,319 -0.02(-0.09%)
Mar 09, 2022 20.10 20.13 20.10 20.11 739,634 +0.00(+0.00%)
Mar 08, 2022 20.12 20.14 20.09 20.11 292,653 -0.04(-0.19%)
Mar 07, 2022 20.17 20.17 20.14 20.15 378,050 -0.03(-0.14%)
Mar 04, 2022 20.18 20.19 20.16 20.18 219,833 +0.00(+0.00%)
Mar 03, 2022 20.20 20.20 20.17 20.18 209,757 -0.01(-0.05%)
Mar 02, 2022 20.21 20.21 20.18 20.19 163,129 -0.05(-0.24%)
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.