Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.87 20.89 20.85 20.87 1,684,534 -0.01(-0.05%)
Aug 30, 2022 20.85 20.88 20.85 20.88 1,022,151 +0.02(+0.10%)
Aug 29, 2022 20.84 20.88 20.83 20.86 628,747 +0.02(+0.10%)
Aug 26, 2022 20.85 20.88 20.84 20.84 620,265 -0.04(-0.19%)
Aug 25, 2022 20.84 20.89 20.84 20.88 599,483 +0.01(+0.05%)
Aug 24, 2022 20.81 20.88 20.81 20.87 1,116,450 +0.06(+0.29%)
Aug 23, 2022 20.82 20.84 20.81 20.81 604,111 -0.01(-0.05%)
Aug 22, 2022 20.80 20.84 20.80 20.82 732,950 +0.00(+0.00%)
Aug 19, 2022 20.81 20.85 20.81 20.82 1,011,237 -0.01(-0.05%)
Aug 18, 2022 20.82 20.84 20.81 20.83 587,572 +0.01(+0.05%)
Aug 17, 2022 20.81 20.83 20.79 20.82 554,760 -0.01(-0.05%)
Aug 16, 2022 20.82 20.84 20.81 20.83 698,038 +0.00(+0.00%)
Aug 15, 2022 20.83 20.85 20.80 20.83 431,593 +0.02(+0.10%)
Aug 12, 2022 20.81 20.83 20.80 20.81 1,254,940 +0.02(+0.10%)
Aug 11, 2022 20.81 20.86 20.76 20.79 1,024,337 -0.01(-0.05%)
Aug 10, 2022 20.84 20.87 20.80 20.80 835,593 -0.01(-0.05%)
Aug 09, 2022 20.80 20.84 20.79 20.81 801,557 +0.02(+0.10%)
Aug 08, 2022 20.82 20.84 20.78 20.79 1,392,629 -0.02(-0.10%)
Aug 05, 2022 20.80 20.83 20.78 20.81 302,819 +0.01(+0.05%)
Aug 04, 2022 20.80 20.82 20.79 20.80 520,476 +0.01(+0.05%)
Aug 03, 2022 20.82 20.83 20.75 20.79 709,419 -0.03(-0.14%)
Aug 02, 2022 20.80 20.83 20.77 20.82 440,718 +0.01(+0.05%)
Aug 01, 2022 20.76 20.81 20.75 20.81 643,864 +0.04(+0.19%)
Jul 29, 2022 20.78 20.79 20.76 20.77 937,706 +0.01(+0.05%)
Jul 28, 2022 20.78 20.79 20.75 20.76 907,889 +0.00(+0.00%)
Jul 27, 2022 20.76 20.80 20.74 20.76 495,940 +0.02(+0.10%)
Jul 26, 2022 20.77 20.77 20.73 20.74 1,524,468 -0.02(-0.10%)
Jul 25, 2022 20.76 20.78 20.74 20.76 910,382 +0.00(+0.00%)
Jul 22, 2022 20.74 20.77 20.73 20.76 2,351,876 +0.07(+0.34%)
Jul 21, 2022 20.78 20.78 20.69 20.69 1,141,290 -0.10(-0.48%)
Jul 20, 2022 20.76 20.81 20.75 20.79 999,151 +0.03(+0.14%)
Jul 19, 2022 20.78 20.81 20.76 20.76 1,420,221 -0.02(-0.10%)
Jul 18, 2022 20.77 20.79 20.75 20.78 377,025 -0.02(-0.10%)
Jul 15, 2022 20.75 20.80 20.72 20.80 873,184 +0.08(+0.39%)
Jul 14, 2022 20.71 20.74 20.71 20.72 608,141 -0.01(-0.05%)
Jul 13, 2022 20.70 20.75 20.66 20.73 980,432 -0.02(-0.10%)
Jul 12, 2022 20.74 20.77 20.73 20.75 435,459 +0.02(+0.10%)
Jul 11, 2022 20.76 20.78 20.73 20.73 544,704 -0.02(-0.10%)
Jul 08, 2022 20.76 20.80 20.72 20.75 678,824 -0.02(-0.10%)
Jul 07, 2022 20.78 20.81 20.73 20.77 541,641 -0.03(-0.14%)
Jul 06, 2022 20.73 20.80 20.72 20.80 1,701,214 +0.05(+0.24%)
Jul 05, 2022 20.70 20.79 20.70 20.75 1,520,459 -0.10(-0.48%)
Jul 01, 2022 20.70 20.85 20.67 20.85 1,026,905 +0.10(+0.48%)
Jun 30, 2022 20.65 20.75 20.64 20.75 1,345,212 +0.02(+0.10%)
Jun 29, 2022 20.72 20.73 20.65 20.73 1,058,610 +0.04(+0.19%)
Jun 28, 2022 20.77 20.78 20.65 20.69 1,773,257 -0.06(-0.29%)
Jun 27, 2022 20.77 20.78 20.69 20.75 875,966 +0.03(+0.14%)
Jun 24, 2022 20.76 20.80 20.71 20.72 1,156,832 +0.00(+0.00%)
Jun 23, 2022 20.68 20.78 20.61 20.72 902,089 +0.09(+0.44%)
Jun 22, 2022 20.56 20.70 20.56 20.63 829,585 -0.01(-0.05%)
Jun 21, 2022 20.63 20.66 20.58 20.64 970,218 +0.04(+0.19%)
Jun 17, 2022 20.57 20.61 20.50 20.60 2,211,329 +0.07(+0.34%)
Jun 16, 2022 20.56 20.63 20.49 20.53 2,432,180 -0.04(-0.19%)
Jun 15, 2022 20.54 20.62 20.50 20.57 2,189,676 +0.07(+0.34%)
Jun 14, 2022 20.67 20.69 20.42 20.50 2,188,272 -0.17(-0.82%)
Jun 13, 2022 20.40 20.70 20.40 20.67 3,040,580 -0.03(-0.14%)
Jun 10, 2022 20.71 20.75 20.66 20.70 1,759,440 -0.04(-0.19%)
Jun 09, 2022 20.71 20.75 20.69 20.74 1,822,132 +0.01(+0.05%)
Jun 08, 2022 20.71 20.78 20.68 20.73 1,517,705 -0.03(-0.14%)
Jun 07, 2022 20.66 20.77 20.66 20.76 1,563,178 +0.07(+0.34%)
Jun 06, 2022 20.72 20.75 20.66 20.69 1,734,685 -0.02(-0.10%)
Jun 03, 2022 20.67 20.74 20.67 20.71 1,638,926 +0.03(+0.15%)
Jun 02, 2022 20.70 20.73 20.65 20.68 2,416,269 +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.