Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 22.21 22.21 22.11 22.11 2,217 +0.05(+0.21%)
Sep 28, 2023 21.90 22.08 21.90 22.06 2,069 +0.09(+0.43%)
Sep 27, 2023 21.97 22.01 21.92 21.97 193,078 +0.14(+0.65%)
Sep 26, 2023 21.94 21.94 21.81 21.83 2,962 -0.30(-1.35%)
Sep 25, 2023 22.01 22.13 22.13 22.13 2,268 -0.05(-0.23%)
Sep 22, 2023 22.22 22.24 22.16 22.18 8,537 +0.40(+1.82%)
Sep 21, 2023 21.82 21.87 21.78 21.78 494,515 -0.52(-2.31%)
Sep 20, 2023 22.52 22.52 22.04 22.30 10,478 -0.24(-1.08%)
Sep 19, 2023 22.54 22.54 22.46 22.54 31,037 -0.18(-0.79%)
Sep 18, 2023 22.68 22.73 22.61 22.72 19,912 -0.10(-0.42%)
Sep 15, 2023 22.93 22.93 22.77 22.82 6,228 -0.18(-0.77%)
Sep 14, 2023 22.99 23.04 22.94 22.99 10,110 +0.16(+0.70%)
Sep 13, 2023 22.83 22.93 22.77 22.83 12,750 -0.04(-0.19%)
Sep 12, 2023 22.90 22.96 22.88 22.88 10,149 -0.10(-0.42%)
Sep 11, 2023 22.94 23.00 22.92 22.97 6,900 +0.26(+1.15%)
Sep 08, 2023 22.77 22.77 22.68 22.71 5,523 -0.06(-0.28%)
Sep 07, 2023 22.84 22.84 22.74 22.78 3,885 -0.44(-1.88%)
Sep 06, 2023 23.27 23.27 23.21 23.21 2,328 -0.15(-0.63%)
Sep 05, 2023 23.42 23.42 23.35 23.36 9,789 -0.30(-1.26%)
Sep 01, 2023 23.76 23.76 23.59 23.66 41,520 +0.31(+1.33%)
Aug 31, 2023 23.39 23.39 23.28 23.35 4,605 -0.09(-0.39%)
Aug 30, 2023 23.41 23.50 23.41 23.44 5,159 -0.01(-0.05%)
Aug 29, 2023 23.04 23.45 23.04 23.45 4,227 +0.57(+2.48%)
Aug 28, 2023 22.81 22.92 22.81 22.88 33,599 +0.24(+1.06%)
Aug 25, 2023 22.56 22.73 22.39 22.64 8,263 -0.10(-0.45%)
Aug 24, 2023 22.86 22.87 22.74 22.74 3,615 -0.10(-0.42%)
Aug 23, 2023 22.82 22.91 22.82 22.84 3,144 +0.42(+1.85%)
Aug 22, 2023 22.43 22.44 22.35 22.42 2,072 -0.00(-0.02%)
Aug 21, 2023 22.35 22.43 22.33 22.43 4,888 +0.09(+0.42%)
Aug 18, 2023 22.36 22.43 22.20 22.33 801,807 -0.24(-1.07%)
Aug 17, 2023 22.84 22.84 22.57 22.58 7,033 +0.07(+0.31%)
Aug 16, 2023 22.55 22.55 22.42 22.51 2,724 -0.15(-0.68%)
Aug 15, 2023 22.77 22.79 22.63 22.66 226,401 -0.56(-2.41%)
Aug 14, 2023 23.11 23.25 23.11 23.22 18,471 -0.06(-0.28%)
Aug 11, 2023 23.41 23.41 23.24 23.29 30,107 -0.50(-2.09%)
Aug 10, 2023 23.90 24.16 23.75 23.78 60,664 +0.09(+0.37%)
Aug 09, 2023 23.72 23.78 23.64 23.70 25,499 +0.06(+0.25%)
Aug 08, 2023 23.69 23.69 23.47 23.64 4,473 -0.40(-1.68%)
Aug 07, 2023 24.18 24.18 23.95 24.04 12,017 -0.00(-0.01%)
Aug 04, 2023 24.25 24.29 24.04 24.04 15,248 -0.07(-0.31%)
Aug 03, 2023 23.97 24.12 23.97 24.12 7,668 +0.26(+1.10%)
Aug 02, 2023 24.24 24.24 23.78 23.86 6,858 -0.74(-3.03%)
Aug 01, 2023 24.70 24.70 24.58 24.60 32,578 -0.33(-1.32%)
Jul 31, 2023 24.82 24.96 24.82 24.93 17,976 -0.02(-0.07%)
Jul 28, 2023 24.78 24.98 24.78 24.95 35,415 +0.78(+3.22%)
Jul 27, 2023 24.58 24.58 24.17 24.17 48,631 -0.28(-1.16%)
Jul 26, 2023 24.24 24.50 24.24 24.45 27,776 +0.09(+0.38%)
Jul 25, 2023 24.42 24.43 24.36 24.36 7,018 +0.22(+0.91%)
Jul 24, 2023 23.93 24.23 23.93 24.14 2,563 +0.28(+1.18%)
Jul 21, 2023 23.84 23.93 23.81 23.86 11,743 +0.01(+0.03%)
Jul 20, 2023 24.13 24.13 23.85 23.85 6,074 -0.39(-1.60%)
Jul 19, 2023 24.28 24.28 24.21 24.24 1,990 +0.02(+0.10%)
Jul 18, 2023 24.16 24.24 24.08 24.22 6,354 -0.22(-0.92%)
Jul 17, 2023 24.38 24.47 24.35 24.44 5,493 +0.07(+0.27%)
Jul 14, 2023 24.48 24.48 24.35 24.37 2,610 -0.29(-1.16%)
Jul 13, 2023 24.35 24.67 24.35 24.66 3,133 +0.49(+2.02%)
Jul 12, 2023 24.03 24.24 24.03 24.17 22,511 +0.53(+2.26%)
Jul 11, 2023 23.49 23.67 23.49 23.64 6,370 +0.23(+1.00%)
Jul 10, 2023 23.22 23.44 23.22 23.40 2,494 +0.05(+0.21%)
Jul 07, 2023 23.28 23.49 23.26 23.35 6,112 +0.25(+1.06%)
Jul 06, 2023 23.25 23.25 23.00 23.11 6,482 -0.44(-1.89%)
Jul 05, 2023 23.38 23.63 23.38 23.55 51,177 -0.14(-0.59%)
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.