Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.91 24.92 24.51 24.54 13,753 -0.38(-1.53%)
Aug 30, 2022 24.86 25.18 24.60 24.92 14,174 +0.07(+0.28%)
Aug 29, 2022 25.05 25.21 24.56 24.85 17,514 -0.24(-0.97%)
Aug 26, 2022 25.30 25.38 24.96 25.10 16,376 -0.37(-1.46%)
Aug 25, 2022 25.37 25.92 25.35 25.47 15,168 -0.19(-0.72%)
Aug 24, 2022 25.80 25.80 25.55 25.66 21,458 -0.16(-0.61%)
Aug 23, 2022 26.05 26.40 25.71 25.81 11,867 -0.42(-1.60%)
Aug 22, 2022 26.04 26.27 26.02 26.23 19,868 +0.07(+0.26%)
Aug 19, 2022 26.53 26.53 25.93 26.16 27,064 -0.44(-1.65%)
Aug 18, 2022 26.41 26.68 26.39 26.60 14,536 +0.17(+0.63%)
Aug 17, 2022 26.73 26.73 26.32 26.44 27,836 -0.40(-1.49%)
Aug 16, 2022 26.62 26.90 26.49 26.84 19,858 +0.24(+0.92%)
Aug 15, 2022 26.32 26.60 26.22 26.60 14,513 +0.31(+1.19%)
Aug 12, 2022 25.45 26.29 25.45 26.28 20,633 +0.73(+2.87%)
Aug 11, 2022 25.76 25.76 23.88 25.55 16,058 +0.04(+0.15%)
Aug 10, 2022 25.53 25.71 25.28 25.51 32,986 +0.09(+0.35%)
Aug 09, 2022 24.86 25.42 24.73 25.42 31,976 +0.59(+2.36%)
Aug 08, 2022 25.19 25.36 24.31 24.84 42,570 -0.27(-1.09%)
Aug 05, 2022 24.87 25.50 24.33 25.11 33,000 +0.04(+0.16%)
Aug 04, 2022 24.69 25.29 24.69 25.07 20,300 -0.34(-1.34%)
Aug 03, 2022 25.36 25.54 24.80 25.41 16,729 +0.36(+1.44%)
Aug 02, 2022 24.29 25.50 24.29 25.05 14,893 -0.37(-1.46%)
Aug 01, 2022 25.44 25.44 23.11 25.42 17,697 -0.19(-0.72%)
Jul 29, 2022 25.57 25.83 24.63 25.61 22,538 -0.03(-0.11%)
Jul 28, 2022 25.28 25.71 25.22 25.64 23,201 +0.36(+1.43%)
Jul 27, 2022 24.60 25.32 24.58 25.28 33,196 +0.88(+3.60%)
Jul 26, 2022 24.19 25.00 23.92 24.40 27,466 -0.23(-0.95%)
Jul 25, 2022 24.00 25.83 23.92 24.63 53,834 +0.90(+3.78%)
Jul 22, 2022 23.63 23.83 23.55 23.73 79,337 +0.00(+0.00%)
Jul 21, 2022 23.41 23.80 23.37 23.73 47,723 +0.23(+1.00%)
Jul 20, 2022 23.18 23.66 23.12 23.50 36,526 +0.09(+0.38%)
Jul 19, 2022 23.20 23.66 23.13 23.41 33,588 +0.48(+2.08%)
Jul 18, 2022 23.23 23.41 22.84 22.93 17,123 -0.26(-1.14%)
Jul 15, 2022 22.89 23.30 22.74 23.20 31,540 +0.71(+3.17%)
Jul 14, 2022 22.50 22.82 22.20 22.49 36,783 -0.14(-0.60%)
Jul 13, 2022 22.80 22.93 22.50 22.62 14,684 -0.31(-1.36%)
Jul 12, 2022 22.94 23.30 22.77 22.93 10,209 -0.24(-1.05%)
Jul 11, 2022 22.82 23.29 22.79 23.18 24,838 +0.16(+0.68%)
Jul 08, 2022 22.73 23.06 22.59 23.02 21,456 +0.32(+1.42%)
Jul 07, 2022 23.09 23.28 22.59 22.70 44,571 -0.52(-2.23%)
Jul 06, 2022 23.37 23.37 23.06 23.22 22,242 -0.23(-1.00%)
Jul 05, 2022 23.36 23.48 23.12 23.45 20,984 -0.20(-0.87%)
Jul 01, 2022 23.56 23.75 23.44 23.66 14,187 +0.09(+0.37%)
Jun 30, 2022 23.03 23.65 22.94 23.57 33,248 +0.43(+1.85%)
Jun 29, 2022 23.42 23.58 23.03 23.14 16,211 -0.43(-1.82%)
Jun 28, 2022 23.67 23.80 23.09 23.57 29,580 -0.05(-0.21%)
Jun 27, 2022 23.05 23.73 22.99 23.62 48,606 +0.81(+3.55%)
Jun 24, 2022 23.89 23.93 22.81 22.81 227,633 -0.95(-3.98%)
Jun 23, 2022 24.13 24.13 23.53 23.75 21,808 -0.40(-1.66%)
Jun 22, 2022 24.69 24.69 24.05 24.15 30,115 -0.29(-1.20%)
Jun 21, 2022 24.23 24.74 24.21 24.45 28,356 +0.24(+1.01%)
Jun 17, 2022 23.90 24.26 23.84 24.20 37,886 +0.42(+1.76%)
Jun 16, 2022 23.99 24.11 23.50 23.78 22,102 -0.35(-1.46%)
Jun 15, 2022 23.86 24.36 23.82 24.13 17,455 +0.51(+2.15%)
Jun 14, 2022 23.40 23.75 23.30 23.63 13,759 +0.18(+0.75%)
Jun 13, 2022 23.58 23.75 23.16 23.45 21,304 -0.36(-1.52%)
Jun 10, 2022 24.11 24.21 23.71 23.81 13,418 -0.51(-2.09%)
Jun 09, 2022 24.83 24.94 24.31 24.32 12,755 -0.98(-3.86%)
Jun 08, 2022 25.39 25.43 25.12 25.29 21,084 -0.04(-0.15%)
Jun 07, 2022 25.27 25.47 25.23 25.33 27,098 +0.02(+0.08%)
Jun 06, 2022 25.41 25.44 25.30 25.31 16,864 +0.10(+0.39%)
Jun 03, 2022 25.21 25.23 25.07 25.22 15,419 -0.01(-0.04%)
Jun 02, 2022 25.14 25.23 24.93 25.23 16,786 +0.20(+0.82%)
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.