Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.38 22.43 22.38 22.39 10,973 -0.03(-0.12%)
Jul 28, 2022 22.43 22.45 22.37 22.41 104,459 +0.15(+0.67%)
Jul 27, 2022 22.25 22.30 22.23 22.26 7,334 +0.09(+0.39%)
Jul 26, 2022 22.30 22.30 22.17 22.18 3,341 +0.01(+0.04%)
Jul 25, 2022 22.15 22.17 22.15 22.17 518 -0.08(-0.34%)
Jul 22, 2022 22.25 22.27 22.24 22.24 5,370 +0.16(+0.74%)
Jul 21, 2022 22.03 22.11 22.03 22.08 30,800 +0.17(+0.76%)
Jul 20, 2022 21.97 21.97 21.90 21.91 2,977 -0.02(-0.10%)
Jul 19, 2022 21.94 21.97 21.89 21.94 12,853 -0.01(-0.04%)
Jul 18, 2022 21.93 21.95 21.89 21.95 13,155 -0.06(-0.29%)
Jul 15, 2022 22.03 22.05 22.00 22.01 32,429 +0.07(+0.34%)
Jul 14, 2022 21.93 21.96 21.93 21.94 2,968 -0.05(-0.23%)
Jul 13, 2022 21.95 21.99 21.95 21.99 6,911 +0.06(+0.25%)
Jul 12, 2022 21.97 21.97 21.93 21.93 1,928 +0.08(+0.38%)
Jul 11, 2022 21.89 21.89 21.85 21.85 1,092 +0.09(+0.43%)
Jul 08, 2022 21.72 21.82 21.68 21.76 22,633 -0.14(-0.63%)
Jul 07, 2022 21.87 21.94 21.85 21.89 13,586 -0.02(-0.07%)
Jul 06, 2022 21.95 21.99 21.85 21.91 4,680 -0.19(-0.85%)
Jul 05, 2022 22.12 22.12 22.02 22.10 7,438 +0.07(+0.32%)
Jul 01, 2022 22.04 22.09 21.93 22.03 33,777 +0.17(+0.77%)
Jun 30, 2022 21.80 21.87 21.80 21.86 9,311 +0.16(+0.72%)
Jun 29, 2022 21.65 21.76 21.63 21.70 8,102 +0.08(+0.37%)
Jun 28, 2022 21.62 21.63 21.57 21.62 1,506 +0.00(+0.02%)
Jun 27, 2022 21.61 21.68 21.61 21.62 13,326 -0.11(-0.51%)
Jun 24, 2022 21.67 21.73 21.67 21.73 643 -0.01(-0.02%)
Jun 23, 2022 21.82 21.82 21.65 21.74 13,819 +0.04(+0.17%)
Jun 22, 2022 21.71 21.76 21.64 21.70 6,978 +0.18(+0.82%)
Jun 21, 2022 21.60 21.60 21.50 21.52 13,015 -0.02(-0.11%)
Jun 17, 2022 21.50 21.61 21.49 21.55 7,363 +0.08(+0.36%)
Jun 16, 2022 21.24 21.47 21.24 21.47 11,879 -0.08(-0.36%)
Jun 15, 2022 21.55 21.55 21.45 21.55 4,394 +0.20(+0.93%)
Jun 14, 2022 21.45 21.45 21.32 21.35 20,382 -0.09(-0.44%)
Jun 13, 2022 21.62 21.62 21.44 21.44 3,482 -0.39(-1.79%)
Jun 10, 2022 21.91 21.91 21.80 21.83 24,889 -0.19(-0.84%)
Jun 09, 2022 22.02 22.05 22.01 22.02 6,164 -0.01(-0.04%)
Jun 08, 2022 22.07 22.07 22.01 22.03 6,962 -0.07(-0.30%)
Jun 07, 2022 22.11 22.11 22.09 22.09 567 +0.10(+0.46%)
Jun 06, 2022 22.04 22.04 21.97 21.99 11,325 -0.14(-0.62%)
Jun 03, 2022 22.15 22.15 22.10 22.13 39,153 -0.06(-0.27%)
Jun 02, 2022 22.18 22.20 22.18 22.19 6,058 +0.02(+0.10%)
Jun 01, 2022 22.17 22.19 22.15 22.17 2,675 -0.01(-0.05%)
May 31, 2022 22.17 22.22 22.17 22.18 155,090 -0.18(-0.81%)
May 27, 2022 22.34 22.36 22.34 22.36 5,033 +0.09(+0.39%)
May 26, 2022 22.28 22.28 22.26 22.27 8,919 -0.01(-0.04%)
May 25, 2022 22.24 22.29 22.24 22.28 12,743 +0.06(+0.26%)
May 24, 2022 22.20 22.25 22.14 22.22 17,247 +0.18(+0.80%)
May 23, 2022 22.10 22.10 22.03 22.05 7,788 -0.07(-0.31%)
May 20, 2022 22.11 22.12 22.10 22.12 21,302 +0.05(+0.21%)
May 19, 2022 22.12 22.12 22.05 22.07 5,700 +0.05(+0.23%)
May 18, 2022 22.02 22.03 22.02 22.02 6,833 +0.05(+0.25%)
May 17, 2022 21.99 21.99 21.97 21.97 790 -0.12(-0.55%)
May 16, 2022 22.13 22.13 22.09 22.09 2,509 +0.02(+0.08%)
May 13, 2022 22.07 22.09 22.05 22.07 20,108 -0.00(-0.00%)
May 12, 2022 22.08 22.11 22.07 22.07 22,244 +0.03(+0.13%)
May 11, 2022 21.94 22.04 21.92 22.04 2,363 +0.08(+0.37%)
May 10, 2022 22.00 22.02 21.94 21.96 14,023 +0.05(+0.22%)
May 09, 2022 21.85 21.94 21.85 21.91 24,840 +0.08(+0.37%)
May 06, 2022 21.89 21.89 21.82 21.83 34,527 -0.11(-0.50%)
May 05, 2022 21.97 21.97 21.89 21.94 7,143 -0.25(-1.12%)
May 04, 2022 22.07 22.19 22.04 22.19 8,845 +0.16(+0.74%)
May 03, 2022 22.08 22.11 22.02 22.02 17,811 -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.