Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.64 19.84 19.39 19.39 29,915 -0.10(-0.53%)
Sep 29, 2022 19.78 19.78 19.43 19.49 23,092 -0.32(-1.60%)
Sep 28, 2022 19.49 20.03 18.96 19.81 36,110 +0.36(+1.87%)
Sep 27, 2022 19.81 19.81 19.37 19.44 20,564 -0.27(-1.37%)
Sep 26, 2022 19.49 19.72 19.49 19.71 35,474 +0.16(+0.81%)
Sep 23, 2022 19.43 19.62 19.33 19.56 28,702 -0.06(-0.29%)
Sep 22, 2022 19.75 19.75 19.56 19.61 13,847 -0.22(-1.13%)
Sep 21, 2022 19.86 20.06 19.62 19.84 33,146 +0.09(+0.47%)
Sep 20, 2022 19.93 20.00 19.57 19.74 16,553 -0.03(-0.14%)
Sep 19, 2022 19.50 19.92 19.50 19.77 31,561 +0.12(+0.62%)
Sep 16, 2022 19.39 19.84 18.92 19.65 57,044 +0.03(+0.14%)
Sep 15, 2022 19.26 19.79 19.26 19.62 23,570 +0.43(+2.24%)
Sep 14, 2022 19.22 19.40 19.14 19.19 23,831 +0.04(+0.19%)
Sep 13, 2022 19.67 19.98 19.11 19.15 32,903 -0.77(-3.89%)
Sep 12, 2022 19.95 19.99 19.84 19.93 10,834 +0.07(+0.33%)
Sep 09, 2022 20.02 20.02 19.68 19.86 17,795 +0.09(+0.47%)
Sep 08, 2022 19.69 19.79 19.53 19.77 20,088 -0.09(-0.47%)
Sep 07, 2022 19.81 20.06 19.69 19.86 14,014 -0.01(-0.05%)
Sep 06, 2022 20.56 20.56 19.72 19.87 17,473 -0.49(-2.38%)
Sep 02, 2022 20.72 20.72 20.21 20.36 15,866 -0.36(-1.76%)
Sep 01, 2022 20.58 20.73 20.52 20.72 24,444 +0.10(+0.50%)
Aug 31, 2022 20.76 20.76 20.55 20.62 35,402 -0.12(-0.58%)
Aug 30, 2022 20.63 20.80 20.42 20.74 42,452 -0.02(-0.09%)
Aug 29, 2022 20.68 20.91 20.56 20.76 33,113 -0.11(-0.54%)
Aug 26, 2022 21.10 21.10 20.85 20.87 21,735 -0.35(-1.67%)
Aug 25, 2022 21.16 21.27 21.09 21.23 13,680 +0.21(+1.02%)
Aug 24, 2022 20.92 21.08 20.92 21.01 25,148 -0.05(-0.22%)
Aug 23, 2022 21.25 21.25 20.99 21.06 15,309 -0.02(-0.09%)
Aug 22, 2022 21.11 21.15 20.90 21.08 70,368 -0.27(-1.27%)
Aug 19, 2022 21.44 21.46 21.19 21.35 42,893 -0.14(-0.65%)
Aug 18, 2022 21.36 21.59 21.36 21.49 37,799 +0.07(+0.35%)
Aug 17, 2022 21.50 21.51 21.41 21.41 13,184 -0.27(-1.25%)
Aug 16, 2022 21.52 21.88 21.52 21.68 28,296 +0.10(+0.48%)
Aug 15, 2022 21.15 21.74 21.11 21.58 46,957 +0.35(+1.63%)
Aug 12, 2022 20.99 21.25 20.99 21.24 35,570 +0.24(+1.16%)
Aug 11, 2022 20.82 21.09 20.81 20.99 25,452 +0.32(+1.53%)
Aug 10, 2022 20.62 20.78 20.49 20.68 32,554 +0.17(+0.82%)
Aug 09, 2022 20.34 20.56 20.34 20.51 27,138 +0.08(+0.41%)
Aug 08, 2022 20.52 20.61 20.14 20.42 32,756 -0.07(-0.36%)
Aug 05, 2022 20.49 20.70 20.37 20.50 19,543 -0.10(-0.50%)
Aug 04, 2022 20.81 20.87 20.43 20.60 18,669 -0.29(-1.38%)
Aug 03, 2022 21.06 21.07 20.85 20.89 20,303 -0.09(-0.44%)
Aug 02, 2022 21.18 21.20 20.97 20.98 12,937 -0.33(-1.53%)
Aug 01, 2022 21.03 21.68 20.99 21.31 27,737 +0.03(+0.13%)
Jul 29, 2022 21.27 21.37 20.98 21.28 43,248 +0.14(+0.66%)
Jul 28, 2022 21.33 22.03 20.99 21.14 42,185 -0.11(-0.52%)
Jul 27, 2022 20.98 21.27 20.95 21.25 37,827 +0.44(+2.09%)
Jul 26, 2022 20.19 20.97 20.19 20.82 39,447 +0.68(+3.36%)
Jul 25, 2022 20.09 20.33 20.08 20.14 22,335 -0.05(-0.23%)
Jul 22, 2022 20.34 20.68 19.97 20.19 28,249 -0.04(-0.18%)
Jul 21, 2022 19.87 20.26 19.87 20.22 35,989 +0.29(+1.44%)
Jul 20, 2022 19.89 20.00 19.57 19.94 41,886 +0.05(+0.23%)
Jul 19, 2022 19.81 20.29 19.81 19.89 58,758 +0.09(+0.47%)
Jul 18, 2022 19.34 19.85 19.34 19.80 94,886 +0.36(+1.86%)
Jul 15, 2022 19.47 19.54 19.30 19.44 93,450 +0.18(+0.91%)
Jul 14, 2022 19.17 19.36 19.01 19.26 60,338 -0.19(-0.95%)
Jul 13, 2022 19.30 19.44 19.11 19.44 143,827 +0.25(+1.30%)
Jul 12, 2022 19.23 19.29 19.19 19.19 104,743 -0.02(-0.10%)
Jul 11, 2022 19.18 19.34 19.18 19.21 29,996 -0.19(-1.00%)
Jul 08, 2022 19.57 19.58 19.20 19.41 22,680 -0.05(-0.24%)
Jul 07, 2022 19.91 19.91 19.44 19.45 34,029 -0.08(-0.43%)
Jul 06, 2022 19.26 19.65 19.17 19.54 39,831 +0.21(+1.10%)
Jul 05, 2022 19.16 19.33 18.94 19.32 41,388 +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.