Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 21.66 21.84 21.61 21.65 24,081 -0.17(-0.80%)
Sep 20, 2023 21.82 21.99 21.80 21.82 15,138 -0.09(-0.41%)
Sep 19, 2023 21.96 21.96 21.76 21.91 15,515 +0.03(+0.14%)
Sep 18, 2023 21.94 22.00 21.88 21.88 16,965 +0.10(+0.48%)
Sep 15, 2023 22.04 22.09 21.78 21.78 31,874 -0.35(-1.57%)
Sep 14, 2023 22.17 22.17 21.96 22.12 20,027 +0.07(+0.32%)
Sep 13, 2023 22.00 22.08 21.94 22.05 16,307 +0.16(+0.73%)
Sep 12, 2023 21.96 22.08 21.90 21.90 11,838 +0.00(+0.00%)
Sep 11, 2023 22.06 22.06 21.90 21.90 33,380 -0.05(-0.23%)
Sep 08, 2023 21.90 22.02 21.90 21.95 14,207 -0.04(-0.18%)
Sep 07, 2023 21.98 21.99 21.88 21.99 11,453 +0.10(+0.46%)
Sep 06, 2023 21.93 21.99 21.80 21.89 17,578 -0.06(-0.27%)
Sep 05, 2023 22.04 22.04 21.90 21.95 25,762 -0.05(-0.24%)
Sep 01, 2023 21.95 22.02 21.95 22.00 8,054 +0.02(+0.10%)
Aug 31, 2023 22.00 22.00 21.90 21.98 16,209 -0.02(-0.09%)
Aug 30, 2023 21.93 22.01 21.82 22.00 21,437 +0.08(+0.36%)
Aug 29, 2023 21.96 21.97 21.85 21.92 24,106 +0.05(+0.23%)
Aug 28, 2023 21.80 21.89 21.79 21.87 10,302 +0.08(+0.37%)
Aug 25, 2023 21.80 21.82 21.61 21.79 17,068 +0.10(+0.46%)
Aug 24, 2023 21.79 21.83 21.61 21.69 20,312 -0.01(-0.05%)
Aug 23, 2023 21.64 21.78 21.62 21.70 43,881 -0.03(-0.14%)
Aug 22, 2023 21.86 21.86 21.65 21.73 21,603 +0.00(+0.00%)
Aug 21, 2023 21.82 21.84 21.56 21.73 17,587 +0.00(+0.02%)
Aug 18, 2023 21.43 21.72 21.42 21.72 55,718 -0.01(-0.05%)
Aug 17, 2023 21.78 21.98 21.54 21.73 40,714 -0.15(-0.68%)
Aug 16, 2023 22.05 22.10 21.73 21.88 16,682 -0.08(-0.36%)
Aug 15, 2023 22.16 22.16 21.84 21.96 29,120 -0.18(-0.80%)
Aug 14, 2023 22.01 22.14 22.01 22.14 46,196 +0.09(+0.40%)
Aug 11, 2023 21.91 22.15 21.91 22.05 30,202 +0.03(+0.13%)
Aug 10, 2023 22.13 22.14 21.99 22.02 16,988 -0.03(-0.13%)
Aug 09, 2023 22.11 22.13 21.98 22.05 16,184 +0.02(+0.07%)
Aug 08, 2023 22.12 22.12 21.94 22.03 20,266 +0.05(+0.24%)
Aug 07, 2023 21.96 22.13 21.92 21.98 46,097 +0.05(+0.22%)
Aug 04, 2023 22.09 22.11 21.93 21.93 19,393 -0.07(-0.31%)
Aug 03, 2023 22.08 22.09 21.99 22.00 15,121 -0.09(-0.40%)
Aug 02, 2023 21.90 22.12 21.84 22.09 27,519 +0.03(+0.13%)
Aug 01, 2023 22.05 22.14 22.01 22.06 28,265 +0.05(+0.22%)
Jul 31, 2023 21.93 22.05 21.89 22.01 21,003 -0.01(-0.04%)
Jul 28, 2023 21.99 22.08 21.80 22.02 23,351 +0.01(+0.04%)
Jul 27, 2023 22.22 22.22 21.85 22.01 45,328 -0.11(-0.49%)
Jul 26, 2023 21.83 22.12 21.83 22.12 23,996 +0.18(+0.81%)
Jul 25, 2023 21.99 22.10 21.65 21.94 54,277 -0.06(-0.27%)
Jul 24, 2023 22.10 22.10 21.87 22.00 57,304 -0.01(-0.06%)
Jul 21, 2023 22.11 22.11 21.98 22.01 29,933 -0.03(-0.13%)
Jul 20, 2023 22.03 22.04 21.92 22.04 18,324 +0.10(+0.45%)
Jul 19, 2023 22.04 22.04 21.89 21.94 39,421 +0.03(+0.13%)
Jul 18, 2023 21.95 21.99 21.90 21.91 26,973 +0.03(+0.13%)
Jul 17, 2023 22.10 22.10 21.84 21.88 53,601 +0.01(+0.04%)
Jul 14, 2023 21.93 21.94 21.72 21.87 34,944 +0.07(+0.32%)
Jul 13, 2023 21.74 21.84 21.74 21.81 86,975 +0.09(+0.41%)
Jul 12, 2023 21.84 21.87 21.64 21.72 55,507 +0.10(+0.45%)
Jul 11, 2023 21.58 21.76 21.57 21.62 27,688 +0.10(+0.46%)
Jul 10, 2023 21.47 21.60 21.47 21.52 34,822 +0.09(+0.41%)
Jul 07, 2023 21.44 21.72 21.43 21.43 19,008 -0.10(-0.46%)
Jul 06, 2023 21.66 21.79 21.40 21.53 61,852 -0.17(-0.77%)
Jul 05, 2023 21.79 21.82 21.64 21.70 117,403 -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.