Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.92 22.98 22.79 22.92 3,253,351 +0.00(+0.00%)
Oct 30, 2023 22.90 22.95 22.85 22.92 1,763,000 +0.02(+0.09%)
Oct 27, 2023 22.92 22.97 22.73 22.90 3,101,353 +0.03(+0.13%)
Oct 26, 2023 22.83 23.00 22.82 22.87 3,902,413 +0.00(+0.00%)
Oct 25, 2023 22.93 22.96 22.86 22.87 4,928,594 -0.06(-0.26%)
Oct 24, 2023 22.90 23.05 22.87 22.93 5,309,957 +0.02(+0.09%)
Oct 23, 2023 22.75 23.00 22.73 22.91 9,976,565 +0.29(+1.28%)
Oct 20, 2023 22.75 22.78 22.60 22.62 5,937,583 -0.13(-0.57%)
Oct 19, 2023 22.90 22.92 22.71 22.75 8,509,111 -0.14(-0.61%)
Oct 18, 2023 22.85 22.95 22.82 22.89 2,451,859 +0.02(+0.09%)
Oct 17, 2023 22.82 22.91 22.72 22.87 3,766,132 -0.09(-0.39%)
Oct 16, 2023 22.66 22.96 22.70 22.96 2,996,824 +0.35(+1.55%)
Oct 13, 2023 22.67 22.77 22.60 22.61 11,602,336 -0.04(-0.18%)
Oct 12, 2023 22.82 22.86 22.63 22.65 13,230,799 -0.20(-0.88%)
Oct 11, 2023 22.84 22.99 22.80 22.85 3,741,648 +0.00(+0.00%)
Oct 10, 2023 22.73 22.85 22.73 22.85 4,334,977 +0.09(+0.40%)
Oct 09, 2023 22.67 22.79 22.65 22.76 2,780,897 +0.08(+0.35%)
Oct 06, 2023 22.74 22.77 22.64 22.68 7,951,499 -0.06(-0.26%)
Oct 05, 2023 22.75 22.89 22.74 22.74 8,658,784 -0.01(-0.04%)
Oct 04, 2023 22.70 22.80 22.67 22.75 2,526,454 +0.06(+0.26%)
Oct 03, 2023 22.63 22.69 22.62 22.69 3,018,152 +0.06(+0.27%)
Oct 02, 2023 22.64 22.69 22.61 22.63 2,664,673 +0.00(+0.00%)
Sep 29, 2023 22.67 22.76 22.61 22.63 4,791,835 -0.02(-0.09%)
Sep 28, 2023 22.68 22.71 22.63 22.65 3,856,996 -0.08(-0.35%)
Sep 27, 2023 22.67 22.77 22.64 22.73 2,352,943 +0.06(+0.26%)
Sep 26, 2023 22.63 22.74 22.60 22.67 2,673,142 -0.04(-0.18%)
Sep 25, 2023 22.56 22.73 22.67 22.71 2,128,305 +0.16(+0.71%)
Sep 22, 2023 22.60 22.65 22.55 22.55 10,464,799 -0.04(-0.18%)
Sep 21, 2023 22.68 22.69 22.56 22.59 8,471,373 -0.09(-0.40%)
Sep 20, 2023 22.65 22.81 22.60 22.68 5,546,776 +0.03(+0.13%)
Sep 19, 2023 22.65 22.70 22.58 22.65 4,043,580 +0.00(+0.00%)
Sep 18, 2023 22.73 22.74 22.64 22.65 4,551,571 +0.01(+0.04%)
Sep 15, 2023 22.82 22.82 22.61 22.64 7,047,933 -0.10(-0.44%)
Sep 14, 2023 22.80 22.91 22.72 22.74 3,895,182 -0.05(-0.22%)
Sep 13, 2023 22.81 22.89 22.66 22.79 3,315,693 +0.04(+0.18%)
Sep 12, 2023 22.80 22.88 22.71 22.75 7,850,153 -0.01(-0.04%)
Sep 11, 2023 22.89 22.98 22.74 22.76 3,882,814 -0.11(-0.48%)
Sep 08, 2023 22.86 22.88 22.82 22.87 2,608,254 +0.03(+0.13%)
Sep 07, 2023 22.88 22.94 22.81 22.84 5,154,222 -0.10(-0.44%)
Sep 06, 2023 22.85 23.03 22.71 22.94 7,815,540 +0.05(+0.22%)
Sep 05, 2023 22.80 22.92 22.78 22.89 4,895,700 +0.06(+0.26%)
Sep 01, 2023 22.66 22.85 22.63 22.83 8,104,781 +0.21(+0.93%)
Aug 31, 2023 22.62 22.74 22.57 22.62 7,700,810 +0.02(+0.09%)
Aug 30, 2023 22.65 22.74 22.56 22.60 20,187,650 -0.07(-0.31%)
Aug 29, 2023 22.37 22.75 22.37 22.67 24,782,708 +0.32(+1.43%)
Aug 28, 2023 22.36 22.68 22.24 22.35 73,879,216 -1.01(-4.32%)
Aug 25, 2023 22.50 24.52 22.22 23.36 7,630,089 +0.87(+3.87%)
Aug 24, 2023 22.78 22.90 22.46 22.49 957,365 -0.05(-0.22%)
Aug 23, 2023 22.19 22.71 22.18 22.54 2,478,765 +0.35(+1.58%)
Aug 22, 2023 22.33 22.43 22.11 22.19 829,717 -0.04(-0.18%)
Aug 21, 2023 21.73 22.82 21.54 22.23 1,588,439 +0.48(+2.21%)
Aug 18, 2023 21.51 21.83 21.46 21.75 917,870 +0.15(+0.69%)
Aug 17, 2023 21.66 22.08 21.51 21.60 1,376,534 +0.06(+0.28%)
Aug 16, 2023 22.50 22.50 20.79 21.54 6,053,937 -1.08(-4.77%)
Aug 15, 2023 22.71 23.06 22.56 22.62 1,526,437 -0.35(-1.52%)
Aug 14, 2023 23.20 23.20 22.56 22.97 1,392,492 -0.33(-1.42%)
Aug 11, 2023 22.38 23.35 22.34 23.30 1,894,000 +0.82(+3.65%)
Aug 10, 2023 22.24 22.52 22.10 22.48 1,312,740 +0.30(+1.35%)
Aug 09, 2023 22.54 22.61 21.98 22.18 747,730 -0.30(-1.33%)
Aug 08, 2023 22.45 22.98 22.35 22.48 2,476,742 +0.03(+0.13%)
Aug 07, 2023 22.90 22.96 22.31 22.45 909,071 -0.49(-2.14%)
Aug 04, 2023 22.97 23.11 22.82 22.94 931,081 +0.08(+0.35%)
Aug 03, 2023 23.05 23.05 22.54 22.86 1,207,959 -0.12(-0.52%)
Aug 02, 2023 23.07 23.47 22.70 22.98 1,582,139 -0.19(-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.