Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 22.57 22.98 22.57 22.85 2,747 +0.15(+0.66%)
Sep 19, 2024 22.83 23.14 22.70 22.70 11,865 +0.02(+0.09%)
Sep 18, 2024 22.51 22.75 22.40 22.68 7,496 +0.29(+1.30%)
Sep 17, 2024 22.60 23.09 21.88 22.39 10,438 -0.12(-0.53%)
Sep 16, 2024 22.30 22.62 22.30 22.51 5,745 +0.45(+2.04%)
Sep 13, 2024 22.18 22.50 22.06 22.06 7,324 -0.03(-0.14%)
Sep 12, 2024 22.06 22.30 22.05 22.09 8,470 +0.18(+0.82%)
Sep 11, 2024 21.90 22.00 21.85 21.91 6,425 +0.11(+0.50%)
Sep 10, 2024 21.72 21.81 21.72 21.80 2,805 +0.01(+0.05%)
Sep 09, 2024 21.63 21.90 21.63 21.79 5,480 +0.09(+0.41%)
Sep 06, 2024 21.60 21.79 21.52 21.70 5,481 +0.10(+0.46%)
Sep 05, 2024 21.46 21.60 21.46 21.60 2,767 +0.04(+0.19%)
Sep 04, 2024 21.27 21.69 21.11 21.56 9,111 +0.16(+0.75%)
Sep 03, 2024 21.09 21.70 21.05 21.40 22,127 +0.01(+0.05%)
Aug 30, 2024 21.20 21.40 21.15 21.39 8,542 +0.17(+0.80%)
Aug 29, 2024 21.17 21.41 21.00 21.22 11,440 +0.14(+0.66%)
Aug 28, 2024 20.94 21.09 20.86 21.08 11,868 +0.22(+1.05%)
Aug 27, 2024 20.60 20.90 20.50 20.86 17,001 +0.27(+1.31%)
Aug 26, 2024 20.75 20.76 20.50 20.59 5,705 +0.00(+0.00%)
Aug 23, 2024 20.49 20.59 20.44 20.59 7,134 +0.19(+0.93%)
Aug 22, 2024 20.28 20.42 20.28 20.40 2,373 +0.07(+0.34%)
Aug 21, 2024 20.30 20.44 20.29 20.33 7,488 -0.04(-0.21%)
Aug 20, 2024 20.37 20.46 20.20 20.37 16,898 +0.15(+0.76%)
Aug 19, 2024 20.20 20.43 20.10 20.22 13,073 +0.02(+0.10%)
Aug 16, 2024 20.13 20.39 19.80 20.20 32,643 +0.10(+0.50%)
Aug 15, 2024 19.95 20.12 19.85 20.10 9,473 +0.10(+0.50%)
Aug 14, 2024 19.89 20.14 19.85 20.00 19,070 +0.20(+1.01%)
Aug 13, 2024 19.88 19.95 19.60 19.80 20,291 +0.00(+0.00%)
Aug 12, 2024 19.70 19.89 19.57 19.80 9,688 -0.03(-0.15%)
Aug 09, 2024 19.77 20.01 19.72 19.83 15,528 -0.05(-0.25%)
Aug 08, 2024 19.78 19.89 19.64 19.88 5,259 +0.03(+0.15%)
Aug 07, 2024 19.73 19.93 19.66 19.85 5,184 +0.13(+0.66%)
Aug 06, 2024 19.54 20.00 19.40 19.72 12,154 +0.19(+0.97%)
Aug 05, 2024 19.65 19.75 18.83 19.53 20,347 -0.47(-2.33%)
Aug 02, 2024 19.96 20.17 19.87 20.00 13,687 -0.10(-0.49%)
Aug 01, 2024 20.06 20.32 19.91 20.09 20,774 +0.13(+0.64%)
Jul 31, 2024 20.50 20.50 19.80 19.97 105,891 -0.63(-3.05%)
Jul 30, 2024 20.57 20.60 20.57 20.60 861 +0.03(+0.14%)
Jul 29, 2024 20.44 20.57 20.44 20.57 3,325 +0.00(+0.00%)
Jul 26, 2024 20.40 20.57 20.35 20.57 6,712 +0.22(+1.06%)
Jul 25, 2024 20.15 20.49 20.15 20.35 15,057 +0.26(+1.27%)
Jul 24, 2024 20.24 20.24 20.09 20.09 4,258 -0.19(-0.92%)
Jul 23, 2024 20.34 20.34 20.15 20.28 8,193 +0.06(+0.29%)
Jul 22, 2024 20.22 20.22 20.11 20.22 6,303 +0.03(+0.15%)
Jul 19, 2024 20.30 20.33 20.12 20.19 26,054 -0.21(-1.01%)
Jul 18, 2024 20.29 20.41 20.29 20.40 3,869 -0.14(-0.67%)
Jul 17, 2024 20.54 20.71 20.31 20.54 14,242 -0.02(-0.10%)
Jul 16, 2024 20.43 20.61 20.43 20.56 7,794 +0.13(+0.63%)
Jul 15, 2024 20.40 20.59 20.24 20.43 7,721 -0.02(-0.10%)
Jul 12, 2024 20.59 20.59 20.45 20.45 1,311 +0.05(+0.24%)
Jul 11, 2024 20.24 20.50 20.24 20.40 5,462 +0.25(+1.22%)
Jul 10, 2024 20.10 20.25 20.01 20.15 4,420 -0.01(-0.05%)
Jul 09, 2024 20.53 20.53 20.16 20.16 5,886 -0.20(-0.97%)
Jul 08, 2024 20.44 20.66 20.23 20.36 5,748 -0.38(-1.85%)
Jul 05, 2024 20.74 20.74 20.74 20.74 1,009 +0.00(+0.00%)
Jul 03, 2024 20.40 20.82 20.39 20.74 5,957 +0.34(+1.69%)
Jul 02, 2024 20.69 20.69 20.18 20.40 7,126 -0.29(-1.43%)
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.