Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.46 23.46 22.90 22.90 4,524 -0.51(-2.16%)
Aug 30, 2022 23.50 23.50 23.35 23.41 695 +0.35(+1.52%)
Aug 26, 2022 23.06 19 +0.02(+0.08%)
Aug 25, 2022 23.10 23.10 23.04 23.04 1,938 +0.00(+0.00%)
Aug 24, 2022 23.00 23.04 23.00 23.04 780 -0.14(-0.61%)
Aug 23, 2022 22.72 23.18 22.72 23.18 2,209 +0.65(+2.87%)
Aug 22, 2022 23.09 23.09 22.04 22.54 5,765 -0.71(-3.05%)
Aug 19, 2022 23.38 23.38 23.08 23.24 4,048 -0.07(-0.32%)
Aug 18, 2022 23.37 23.43 23.13 23.32 3,854 -0.06(-0.28%)
Aug 17, 2022 23.55 23.55 23.27 23.38 3,173 +0.08(+0.34%)
Aug 16, 2022 23.15 23.40 23.15 23.30 1,935 +0.17(+0.73%)
Aug 15, 2022 23.46 23.46 23.13 23.13 3,991 +0.08(+0.36%)
Aug 12, 2022 23.05 23.05 23.05 23.05 462 -0.09(-0.37%)
Aug 11, 2022 23.09 23.29 23.04 23.14 4,415 +0.05(+0.21%)
Aug 10, 2022 22.95 23.09 22.95 23.09 941 +0.18(+0.80%)
Aug 09, 2022 23.00 23.00 22.90 22.90 1,310 -0.13(-0.56%)
Aug 08, 2022 23.00 23.03 23.00 23.03 2,053 +0.13(+0.56%)
Aug 05, 2022 22.90 22.90 22.90 22.90 120 -0.02(-0.08%)
Aug 04, 2022 22.96 22.96 22.84 22.92 6,973 -0.06(-0.28%)
Aug 03, 2022 23.00 23.00 22.96 22.99 3,542 -0.19(-0.83%)
Aug 02, 2022 23.18 23.36 23.18 23.18 1,448 -0.20(-0.87%)
Aug 01, 2022 23.35 23.46 23.35 23.38 8,989 +0.03(+0.13%)
Jul 29, 2022 23.34 23.36 23.20 23.35 1,754 +0.13(+0.54%)
Jul 28, 2022 23.36 23.36 23.14 23.23 2,966 +0.10(+0.44%)
Jul 27, 2022 23.18 23.18 23.12 23.12 1,377 +0.02(+0.08%)
Jul 26, 2022 23.11 23.11 23.11 23.11 3,425 -0.26(-1.10%)
Jul 22, 2022 23.36 66 +0.13(+0.56%)
Jul 21, 2022 23.04 23.23 23.04 23.23 337 +0.05(+0.22%)
Jul 20, 2022 23.00 23.36 23.00 23.18 2,127 -0.09(-0.38%)
Jul 19, 2022 23.32 23.32 23.21 23.27 2,775 -0.09(-0.39%)
Jul 18, 2022 23.35 23.36 23.35 23.36 2,288 +0.17(+0.71%)
Jul 15, 2022 23.36 23.36 23.18 23.20 3,127 -0.14(-0.61%)
Jul 14, 2022 23.64 23.64 23.23 23.34 6,385 -0.33(-1.39%)
Jul 12, 2022 23.67 70 +0.44(+1.91%)
Jul 11, 2022 23.12 23.23 23.12 23.23 1,940 -0.05(-0.20%)
Jul 07, 2022 23.27 98 +0.18(+0.77%)
Jul 06, 2022 23.09 23.09 23.09 23.09 131 -0.04(-0.17%)
Jul 05, 2022 22.96 23.13 22.96 23.13 2,740 +0.19(+0.84%)
Jul 01, 2022 22.94 22.94 22.94 22.94 1,319 +0.16(+0.71%)
Jun 30, 2022 22.78 22.78 22.78 22.78 144 +0.10(+0.46%)
Jun 28, 2022 22.68 247 -0.06(-0.28%)
Jun 27, 2022 22.74 22.74 22.74 22.74 1,166 +0.05(+0.22%)
Jun 24, 2022 22.70 22.74 22.62 22.69 5,056 +0.08(+0.34%)
Jun 23, 2022 22.70 22.71 22.61 22.61 3,221 +0.07(+0.32%)
Jun 22, 2022 22.43 22.54 22.43 22.54 2,320 -0.12(-0.52%)
Jun 21, 2022 22.43 22.70 22.43 22.66 1,096 +0.21(+0.93%)
Jun 17, 2022 22.47 22.47 22.03 22.45 2,161 -0.35(-1.52%)
Jun 16, 2022 22.61 22.83 22.43 22.79 2,231 +0.18(+0.81%)
Jun 15, 2022 22.61 22.61 22.61 22.61 749 +0.05(+0.20%)
Jun 14, 2022 22.57 22.57 22.56 22.57 2,023 -0.03(-0.12%)
Jun 13, 2022 22.61 22.66 22.59 22.59 2,841 -0.31(-1.37%)
Jun 10, 2022 23.00 23.01 22.91 22.91 1,433 -0.07(-0.30%)
Jun 09, 2022 22.78 22.98 22.78 22.98 3,668 +0.18(+0.80%)
Jun 08, 2022 22.70 22.79 22.61 22.79 3,691 +0.00(+0.00%)
Jun 07, 2022 22.72 22.79 22.72 22.79 1,168 +0.00(+0.00%)
Jun 06, 2022 22.79 22.79 22.79 22.79 945 +0.00(+0.00%)
Jun 03, 2022 22.69 22.79 22.69 22.79 878 +0.00(+0.00%)
Jun 02, 2022 22.79 22.79 22.79 22.79 2,377 +0.00(+0.00%)
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.