Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.47 22.52 22.47 22.47 10,930 -0.03(-0.12%)
Jul 28, 2022 22.52 22.53 22.46 22.50 104,050 +0.15(+0.67%)
Jul 27, 2022 22.33 22.38 22.32 22.35 7,306 +0.09(+0.39%)
Jul 26, 2022 22.39 22.39 22.25 22.26 3,327 +0.01(+0.04%)
Jul 25, 2022 22.24 22.25 22.24 22.25 516 -0.08(-0.34%)
Jul 22, 2022 22.34 22.36 22.33 22.33 5,349 +0.16(+0.74%)
Jul 21, 2022 22.12 22.19 22.12 22.17 30,680 +0.17(+0.76%)
Jul 20, 2022 22.06 22.06 21.99 22.00 2,965 -0.02(-0.10%)
Jul 19, 2022 22.03 22.06 21.98 22.02 12,803 -0.01(-0.04%)
Jul 18, 2022 22.01 22.03 21.98 22.03 13,104 -0.07(-0.29%)
Jul 15, 2022 22.12 22.14 22.08 22.10 32,302 +0.07(+0.34%)
Jul 14, 2022 22.01 22.05 22.01 22.02 2,957 -0.05(-0.23%)
Jul 13, 2022 22.04 22.07 22.04 22.07 6,884 +0.06(+0.25%)
Jul 12, 2022 22.06 22.06 22.02 22.02 1,921 +0.08(+0.38%)
Jul 11, 2022 21.98 21.98 21.93 21.93 1,088 +0.09(+0.43%)
Jul 08, 2022 21.80 21.91 21.77 21.84 22,544 -0.14(-0.63%)
Jul 07, 2022 21.95 22.03 21.93 21.98 13,533 -0.02(-0.07%)
Jul 06, 2022 22.04 22.07 21.93 22.00 4,662 -0.19(-0.85%)
Jul 05, 2022 22.21 22.21 22.10 22.19 7,409 +0.07(+0.32%)
Jul 01, 2022 22.12 22.18 22.02 22.12 33,644 +0.17(+0.77%)
Jun 30, 2022 21.89 21.95 21.89 21.95 9,274 +0.16(+0.72%)
Jun 29, 2022 21.74 21.84 21.71 21.79 8,071 +0.08(+0.37%)
Jun 28, 2022 21.71 21.71 21.65 21.71 1,500 +0.00(+0.02%)
Jun 27, 2022 21.70 21.77 21.70 21.70 13,274 -0.11(-0.51%)
Jun 24, 2022 21.76 21.82 21.76 21.82 640 -0.01(-0.02%)
Jun 23, 2022 21.90 21.90 21.74 21.82 13,765 +0.04(+0.17%)
Jun 22, 2022 21.79 21.85 21.73 21.78 6,951 +0.18(+0.82%)
Jun 21, 2022 21.68 21.68 21.59 21.61 12,964 -0.02(-0.11%)
Jun 17, 2022 21.59 21.69 21.57 21.63 7,335 +0.08(+0.36%)
Jun 16, 2022 21.32 21.55 21.32 21.55 11,833 -0.08(-0.36%)
Jun 15, 2022 21.64 21.64 21.54 21.63 4,377 +0.20(+0.93%)
Jun 14, 2022 21.53 21.53 21.40 21.43 20,302 -0.09(-0.44%)
Jun 13, 2022 21.70 21.70 21.53 21.53 3,468 -0.39(-1.79%)
Jun 10, 2022 22.00 22.00 21.89 21.92 24,792 -0.19(-0.84%)
Jun 09, 2022 22.11 22.14 22.10 22.10 6,140 -0.01(-0.04%)
Jun 08, 2022 22.15 22.16 22.10 22.11 6,935 -0.07(-0.30%)
Jun 07, 2022 22.19 22.20 22.18 22.18 565 +0.10(+0.46%)
Jun 06, 2022 22.13 22.13 22.05 22.08 11,281 -0.14(-0.62%)
Jun 03, 2022 22.23 22.24 22.18 22.21 39,000 -0.06(-0.27%)
Jun 02, 2022 22.27 22.29 22.27 22.28 6,035 +0.02(+0.10%)
Jun 01, 2022 22.26 22.28 22.24 22.25 2,665 -0.01(-0.05%)
May 31, 2022 22.26 22.30 22.26 22.27 154,483 -0.18(-0.81%)
May 27, 2022 22.43 22.45 22.43 22.45 5,014 +0.09(+0.39%)
May 26, 2022 22.37 22.37 22.34 22.36 8,884 -0.01(-0.04%)
May 25, 2022 22.33 22.38 22.33 22.37 12,693 +0.06(+0.26%)
May 24, 2022 22.29 22.33 22.23 22.31 17,180 +0.18(+0.80%)
May 23, 2022 22.19 22.19 22.12 22.13 7,757 -0.07(-0.31%)
May 20, 2022 22.20 22.21 22.19 22.20 21,219 +0.05(+0.21%)
May 19, 2022 22.20 22.20 22.14 22.16 5,678 +0.05(+0.23%)
May 18, 2022 22.10 22.12 22.10 22.11 6,806 +0.05(+0.25%)
May 17, 2022 22.07 22.07 22.05 22.05 787 -0.12(-0.55%)
May 16, 2022 22.21 22.21 22.18 22.18 2,499 +0.02(+0.08%)
May 13, 2022 22.16 22.18 22.14 22.16 20,030 -0.00(-0.00%)
May 12, 2022 22.17 22.19 22.16 22.16 22,157 +0.03(+0.13%)
May 11, 2022 22.03 22.13 22.01 22.13 2,354 +0.08(+0.37%)
May 10, 2022 22.08 22.11 22.03 22.05 13,968 +0.05(+0.22%)
May 09, 2022 21.93 22.03 21.93 22.00 24,743 +0.08(+0.37%)
May 06, 2022 21.98 21.98 21.91 21.92 34,391 -0.11(-0.50%)
May 05, 2022 22.06 22.06 21.98 22.03 7,115 -0.25(-1.12%)
May 04, 2022 22.15 22.28 22.13 22.27 8,810 +0.16(+0.74%)
May 03, 2022 22.17 22.20 22.10 22.11 17,741 -0.01(-0.04%)
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.