Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.05 19.05 18.83 18.83 722 -0.31(-1.64%)
Aug 30, 2022 19.03 19.14 19.03 19.14 1,033 -0.51(-2.61%)
Aug 29, 2022 19.83 20.01 19.59 19.66 2,668 -0.23(-1.14%)
Aug 26, 2022 20.60 20.60 19.81 19.88 4,631 -1.01(-4.82%)
Aug 25, 2022 20.86 20.92 20.86 20.89 880 +0.14(+0.67%)
Aug 24, 2022 20.44 20.75 20.24 20.75 4,526 +0.16(+0.79%)
Aug 23, 2022 20.77 20.83 20.53 20.59 5,890 +0.52(+2.57%)
Aug 22, 2022 19.92 20.15 19.88 20.07 948 -0.15(-0.74%)
Aug 19, 2022 20.22 20.24 20.22 20.22 250 -0.53(-2.55%)
Aug 18, 2022 20.81 20.86 20.75 20.75 1,800 -0.18(-0.88%)
Aug 17, 2022 21.03 21.04 20.79 20.93 1,510 -0.63(-2.90%)
Aug 16, 2022 21.67 21.68 21.56 21.56 1,282 -0.01(-0.05%)
Aug 15, 2022 21.39 21.74 21.39 21.57 2,007 -0.60(-2.71%)
Aug 12, 2022 22.12 22.22 22.02 22.17 32,213 +0.56(+2.59%)
Aug 11, 2022 22.24 22.25 21.61 21.61 818 -0.36(-1.64%)
Aug 10, 2022 22.05 22.41 21.91 21.97 2,635 +0.08(+0.37%)
Aug 09, 2022 22.02 22.02 21.75 21.89 745 +0.03(+0.13%)
Aug 08, 2022 21.95 21.95 21.86 21.86 504 +0.62(+2.93%)
Aug 05, 2022 21.11 21.24 21.11 21.24 142 -0.28(-1.30%)
Aug 04, 2022 21.42 21.59 21.32 21.52 2,961 +0.94(+4.57%)
Aug 03, 2022 20.56 20.59 20.56 20.58 760 -0.25(-1.20%)
Aug 02, 2022 21.51 21.51 20.83 20.83 2,532 -0.34(-1.61%)
Aug 01, 2022 21.26 21.32 21.10 21.17 6,279 +0.01(+0.05%)
Jul 29, 2022 21.16 21.20 21.08 21.16 1,663 +0.37(+1.78%)
Jul 28, 2022 21.05 21.05 20.77 20.79 1,848 +0.49(+2.43%)
Jul 27, 2022 19.98 20.30 19.98 20.30 844 +0.40(+1.99%)
Jul 26, 2022 19.83 19.91 19.74 19.90 7,248 +0.41(+2.10%)
Jul 25, 2022 19.57 19.63 19.45 19.49 3,610 -0.64(-3.18%)
Jul 22, 2022 20.53 20.78 20.13 20.13 769 -0.16(-0.79%)
Jul 21, 2022 20.19 20.33 20.10 20.29 2,739 +0.60(+3.05%)
Jul 20, 2022 19.69 19.70 19.69 19.69 205 -0.68(-3.34%)
Jul 19, 2022 20.41 20.59 20.37 20.37 785 +0.15(+0.74%)
Jul 18, 2022 20.42 20.42 20.22 20.22 848 +0.22(+1.10%)
Jul 15, 2022 20.15 20.15 19.70 20.00 5,780 -0.16(-0.79%)
Jul 14, 2022 20.09 20.25 20.09 20.16 824 -1.15(-5.38%)
Jul 13, 2022 20.57 21.73 20.57 21.31 1,357 +0.53(+2.54%)
Jul 12, 2022 21.00 21.26 20.78 20.78 4,781 -0.38(-1.79%)
Jul 11, 2022 21.11 21.36 21.11 21.16 3,387 -0.45(-2.08%)
Jul 08, 2022 21.69 21.85 21.61 21.61 507 +0.14(+0.64%)
Jul 07, 2022 21.77 21.77 21.32 21.47 37,713 +0.16(+0.76%)
Jul 06, 2022 21.71 21.74 20.61 21.31 7,761 -0.55(-2.52%)
Jul 05, 2022 21.67 21.86 21.55 21.86 954 -1.28(-5.53%)
Jul 01, 2022 22.19 23.16 22.14 23.14 3,194 +0.48(+2.10%)
Jun 30, 2022 22.99 22.99 22.41 22.66 5,220 -0.90(-3.83%)
Jun 29, 2022 23.98 23.98 23.43 23.57 23,788 -0.29(-1.23%)
Jun 28, 2022 24.43 24.44 23.86 23.86 6,713 -0.49(-2.01%)
Jun 27, 2022 24.46 24.48 24.16 24.35 4,913 -0.18(-0.74%)
Jun 24, 2022 24.07 24.62 24.07 24.53 3,983 +0.51(+2.13%)
Jun 23, 2022 25.09 25.11 23.84 24.02 9,607 -1.07(-4.26%)
Jun 22, 2022 25.08 25.10 25.08 25.09 689 -0.15(-0.60%)
Jun 21, 2022 25.07 25.48 25.06 25.24 1,969 -0.02(-0.07%)
Jun 17, 2022 25.36 25.36 25.15 25.26 399 -0.40(-1.55%)
Jun 16, 2022 24.83 25.70 24.57 25.66 34,778 +0.72(+2.89%)
Jun 15, 2022 25.04 25.04 24.30 24.94 3,541 +0.53(+2.17%)
Jun 14, 2022 24.63 24.63 24.41 24.41 1,188 -0.77(-3.05%)
Jun 13, 2022 25.90 25.93 25.11 25.17 15,766 -2.15(-7.85%)
Jun 10, 2022 25.54 27.32 25.54 27.32 9,545 +1.43(+5.52%)
Jun 09, 2022 26.51 26.51 25.70 25.89 8,994 -0.91(-3.38%)
Jun 08, 2022 26.90 26.98 26.70 26.80 3,552 -0.15(-0.55%)
Jun 07, 2022 26.75 27.00 26.69 26.94 2,711 +0.34(+1.27%)
Jun 06, 2022 27.27 27.27 26.51 26.61 9,262 -0.43(-1.61%)
Jun 03, 2022 27.62 27.62 26.90 27.04 1,635 -0.82(-2.94%)
Jun 02, 2022 27.01 27.86 26.99 27.86 3,427 +1.27(+4.78%)
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.