Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.90 20.90 20.69 20.71 37,188 -0.10(-0.49%)
Sep 28, 2023 20.73 20.83 20.68 20.81 81,014 +0.16(+0.79%)
Sep 27, 2023 20.87 20.87 20.62 20.64 20,934 -0.16(-0.79%)
Sep 26, 2023 20.98 20.98 20.75 20.81 18,549 -0.15(-0.69%)
Sep 25, 2023 20.88 21.03 20.90 20.95 32,520 -0.06(-0.28%)
Sep 22, 2023 21.00 21.09 20.92 21.01 47,839 +0.01(+0.06%)
Sep 21, 2023 21.01 21.19 20.96 21.00 24,823 -0.17(-0.80%)
Sep 20, 2023 21.17 21.33 21.14 21.17 15,604 -0.09(-0.41%)
Sep 19, 2023 21.30 21.30 21.11 21.25 15,993 +0.03(+0.14%)
Sep 18, 2023 21.28 21.34 21.23 21.23 17,488 +0.10(+0.48%)
Sep 15, 2023 21.39 21.43 21.12 21.12 32,857 -0.34(-1.57%)
Sep 14, 2023 21.51 21.51 21.30 21.46 20,644 +0.07(+0.32%)
Sep 13, 2023 21.35 21.42 21.28 21.39 16,810 +0.15(+0.73%)
Sep 12, 2023 21.30 21.42 21.24 21.24 12,203 +0.00(+0.00%)
Sep 11, 2023 21.40 21.40 21.24 21.24 34,409 -0.05(-0.23%)
Sep 08, 2023 21.24 21.37 21.24 21.29 14,645 -0.04(-0.18%)
Sep 07, 2023 21.32 21.33 21.22 21.33 11,806 +0.10(+0.45%)
Sep 06, 2023 21.27 21.33 21.14 21.23 18,120 -0.06(-0.27%)
Sep 05, 2023 21.39 21.39 21.24 21.29 26,556 -0.05(-0.24%)
Sep 01, 2023 21.29 21.37 21.29 21.34 8,302 +0.02(+0.10%)
Aug 31, 2023 21.35 21.35 21.24 21.32 16,708 -0.02(-0.09%)
Aug 30, 2023 21.27 21.36 21.16 21.34 22,098 +0.08(+0.36%)
Aug 29, 2023 21.30 21.31 21.19 21.26 24,849 +0.05(+0.23%)
Aug 28, 2023 21.14 21.23 21.13 21.21 10,620 +0.08(+0.37%)
Aug 25, 2023 21.14 21.16 20.96 21.13 17,594 +0.10(+0.46%)
Aug 24, 2023 21.13 21.17 20.97 21.04 20,938 -0.01(-0.05%)
Aug 23, 2023 20.99 21.12 20.97 21.05 45,234 -0.03(-0.14%)
Aug 22, 2023 21.20 21.20 21.00 21.08 22,269 +0.00(+0.00%)
Aug 21, 2023 21.16 21.18 20.91 21.08 18,129 +0.00(+0.02%)
Aug 18, 2023 20.78 21.07 20.77 21.07 57,437 -0.01(-0.05%)
Aug 17, 2023 21.13 21.32 20.90 21.08 41,970 -0.14(-0.68%)
Aug 16, 2023 21.39 21.44 21.08 21.22 17,197 -0.08(-0.36%)
Aug 15, 2023 21.49 21.49 21.19 21.30 30,018 -0.17(-0.80%)
Aug 14, 2023 21.35 21.47 21.35 21.47 47,621 +0.09(+0.40%)
Aug 11, 2023 21.25 21.48 21.25 21.39 31,133 +0.03(+0.13%)
Aug 10, 2023 21.46 21.47 21.33 21.36 17,512 -0.03(-0.13%)
Aug 09, 2023 21.45 21.46 21.32 21.39 16,683 +0.02(+0.07%)
Aug 08, 2023 21.45 21.45 21.28 21.37 20,891 +0.05(+0.24%)
Aug 07, 2023 21.30 21.46 21.29 21.32 47,518 +0.05(+0.23%)
Aug 04, 2023 21.43 21.45 21.27 21.27 19,992 -0.07(-0.31%)
Aug 03, 2023 21.42 21.43 21.33 21.34 15,588 -0.09(-0.40%)
Aug 02, 2023 21.24 21.45 21.19 21.43 28,367 +0.03(+0.13%)
Aug 01, 2023 21.39 21.47 21.35 21.40 29,136 +0.05(+0.22%)
Jul 31, 2023 21.27 21.39 21.23 21.35 21,651 -0.01(-0.04%)
Jul 28, 2023 21.33 21.42 21.14 21.36 24,071 +0.01(+0.04%)
Jul 27, 2023 21.55 21.55 21.20 21.35 46,726 -0.11(-0.49%)
Jul 26, 2023 21.18 21.45 21.18 21.45 24,736 +0.17(+0.81%)
Jul 25, 2023 21.33 21.44 21.00 21.28 55,950 -0.06(-0.27%)
Jul 24, 2023 21.44 21.44 21.22 21.34 59,071 -0.01(-0.06%)
Jul 21, 2023 21.45 21.45 21.32 21.35 30,856 -0.03(-0.13%)
Jul 20, 2023 21.37 21.38 21.27 21.38 18,889 +0.10(+0.45%)
Jul 19, 2023 21.38 21.38 21.24 21.29 40,637 +0.03(+0.13%)
Jul 18, 2023 21.30 21.33 21.25 21.26 27,805 +0.03(+0.13%)
Jul 17, 2023 21.44 21.44 21.18 21.23 55,254 +0.01(+0.05%)
Jul 14, 2023 21.28 21.29 21.07 21.22 36,021 +0.07(+0.32%)
Jul 13, 2023 21.09 21.18 21.09 21.15 89,657 +0.09(+0.41%)
Jul 12, 2023 21.19 21.22 20.99 21.07 57,219 +0.10(+0.45%)
Jul 11, 2023 20.93 21.11 20.92 20.97 28,542 +0.10(+0.46%)
Jul 10, 2023 20.83 20.96 20.83 20.88 35,895 +0.09(+0.41%)
Jul 07, 2023 20.80 21.07 20.79 20.79 19,595 -0.10(-0.46%)
Jul 06, 2023 21.01 21.13 20.76 20.89 63,759 -0.16(-0.77%)
Jul 05, 2023 21.13 21.17 20.99 21.05 121,023 -0.09(-0.41%)
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.