Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.94 19.13 18.88 18.90 19,452 -0.04(-0.21%)
Aug 30, 2022 19.13 19.21 18.89 18.94 43,006 -0.16(-0.85%)
Aug 29, 2022 19.18 19.27 19.05 19.10 31,029 -0.23(-1.20%)
Aug 26, 2022 19.89 19.89 19.28 19.33 46,019 -0.51(-2.55%)
Aug 25, 2022 19.74 19.84 19.58 19.84 24,521 +0.14(+0.70%)
Aug 24, 2022 19.46 19.70 19.46 19.70 42,165 +0.09(+0.48%)
Aug 23, 2022 19.55 19.66 19.53 19.61 62,245 -0.05(-0.26%)
Aug 22, 2022 19.86 19.86 19.60 19.66 63,454 -0.32(-1.59%)
Aug 19, 2022 19.98 19.99 19.88 19.98 62,781 -0.03(-0.13%)
Aug 18, 2022 19.96 20.02 19.94 20.00 18,897 +0.09(+0.43%)
Aug 17, 2022 19.99 20.01 19.92 19.92 55,778 -0.09(-0.47%)
Aug 16, 2022 20.04 20.04 19.94 20.01 49,346 +0.00(+0.00%)
Aug 15, 2022 20.05 20.05 19.96 20.01 49,785 +0.00(+0.00%)
Aug 12, 2022 20.16 20.16 20.00 20.01 22,747 +0.01(+0.04%)
Aug 11, 2022 20.04 20.07 19.88 20.00 60,106 +0.00(+0.00%)
Aug 10, 2022 20.04 20.04 19.94 20.00 75,137 +0.10(+0.51%)
Aug 09, 2022 19.96 19.97 19.90 19.90 30,767 -0.05(-0.24%)
Aug 08, 2022 19.98 19.98 19.89 19.95 53,764 +0.06(+0.28%)
Aug 05, 2022 19.93 19.94 19.87 19.89 24,498 +0.02(+0.09%)
Aug 04, 2022 19.96 19.96 19.87 19.87 43,622 +0.03(+0.13%)
Aug 03, 2022 19.91 19.94 19.85 19.85 83,871 +0.06(+0.30%)
Aug 02, 2022 19.92 19.92 19.79 19.79 23,240 -0.08(-0.39%)
Aug 01, 2022 19.95 19.95 19.85 19.87 36,034 +0.03(+0.17%)
Jul 29, 2022 19.64 19.92 19.64 19.83 65,450 +0.01(+0.04%)
Jul 28, 2022 19.83 19.87 19.72 19.82 39,031 +0.09(+0.48%)
Jul 27, 2022 19.75 19.79 19.59 19.73 59,783 +0.11(+0.57%)
Jul 26, 2022 19.73 19.73 19.61 19.62 58,007 -0.05(-0.26%)
Jul 25, 2022 19.79 19.79 19.65 19.67 34,130 +0.01(+0.04%)
Jul 22, 2022 19.76 19.76 19.64 19.66 23,702 -0.03(-0.13%)
Jul 21, 2022 19.62 19.72 19.53 19.69 24,284 +0.09(+0.44%)
Jul 20, 2022 19.62 19.66 19.51 19.60 48,070 +0.09(+0.44%)
Jul 19, 2022 19.52 19.53 19.41 19.52 33,123 +0.19(+0.97%)
Jul 18, 2022 19.81 19.81 19.33 19.33 59,443 -0.18(-0.90%)
Jul 15, 2022 19.78 19.78 19.42 19.50 69,112 +0.12(+0.61%)
Jul 14, 2022 19.28 19.43 19.27 19.39 67,691 +0.09(+0.48%)
Jul 13, 2022 19.44 19.44 19.29 19.29 29,742 -0.03(-0.13%)
Jul 12, 2022 19.42 19.42 19.32 19.32 20,762 -0.05(-0.26%)
Jul 11, 2022 19.50 19.50 19.32 19.37 20,261 -0.03(-0.13%)
Jul 08, 2022 19.24 19.39 19.24 19.39 17,426 +0.17(+0.88%)
Jul 07, 2022 19.39 19.39 19.23 19.23 26,605 -0.04(-0.21%)
Jul 06, 2022 19.39 19.39 19.23 19.27 26,402 +0.06(+0.29%)
Jul 05, 2022 19.31 19.31 19.14 19.21 27,348 -0.03(-0.13%)
Jul 01, 2022 19.12 19.27 19.12 19.23 20,463 +0.05(+0.26%)
Jun 30, 2022 19.64 19.64 19.02 19.18 17,259 -0.02(-0.09%)
Jun 29, 2022 19.27 19.27 19.12 19.20 35,982 +0.10(+0.53%)
Jun 28, 2022 19.34 19.34 19.10 19.10 487,156 -0.15(-0.79%)
Jun 27, 2022 19.37 19.37 19.18 19.25 30,266 +0.08(+0.40%)
Jun 24, 2022 19.20 19.25 19.15 19.17 14,314 +0.12(+0.61%)
Jun 23, 2022 19.26 19.26 18.98 19.06 14,436 +0.07(+0.37%)
Jun 22, 2022 18.77 19.09 18.77 18.99 10,264 +0.01(+0.04%)
Jun 21, 2022 19.13 19.13 18.93 18.98 28,461 +0.15(+0.78%)
Jun 17, 2022 18.70 18.99 18.67 18.83 29,340 -0.01(-0.04%)
Jun 16, 2022 19.10 19.10 18.76 18.84 43,980 -0.37(-1.92%)
Jun 15, 2022 19.39 19.39 19.10 19.21 16,969 +0.17(+0.88%)
Jun 14, 2022 19.31 19.64 18.97 19.04 62,970 -0.11(-0.57%)
Jun 13, 2022 19.26 19.35 19.08 19.15 26,935 -0.42(-2.14%)
Jun 10, 2022 19.67 19.67 19.46 19.57 37,435 -0.21(-1.06%)
Jun 09, 2022 19.75 19.83 19.71 19.78 11,915 -0.06(-0.30%)
Jun 08, 2022 19.86 19.86 19.76 19.84 24,738 +0.06(+0.30%)
Jun 07, 2022 19.81 19.82 19.74 19.78 18,301 -0.03(-0.13%)
Jun 06, 2022 19.68 19.81 19.68 19.80 20,503 +0.00(+0.00%)
Jun 03, 2022 19.75 19.80 19.72 19.80 16,863 +0.10(+0.52%)
Jun 02, 2022 19.70 19.75 19.61 19.70 24,095 -0.05(-0.27%)
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.