Date	Open	High	Low	Close	Volume	Change (%)
Sep 21, 2023					0	+0.00(+0.00%)
Sep 20, 2023	25.01	25.03	25.01	25.03	9,077	+0.02(+0.08%)
Sep 19, 2023	25.04	25.04	25.01	25.01	15,170	-0.03(-0.12%)
Sep 18, 2023	25.05	25.05	25.00	25.04	25,498	-0.01(-0.04%)
Sep 15, 2023	25.02	25.05	25.00	25.05	23,745	+0.03(+0.12%)
Sep 14, 2023	25.02	25.02	24.99	25.02	27,446	+0.03(+0.12%)
Sep 13, 2023	24.98	25.02	24.98	24.99	34,896	+0.00(+0.00%)
Sep 12, 2023	25.00	25.00	24.98	24.99	16,054	-0.01(-0.04%)
Sep 11, 2023	24.97	25.00	24.97	25.00	21,828	+0.00(+0.00%)
Sep 08, 2023	24.97	25.00	24.97	25.00	7,843	+0.03(+0.12%)
Sep 07, 2023	24.96	24.97	24.96	24.97	20,904	-0.01(-0.04%)
Sep 06, 2023	24.96	24.98	24.96	24.98	7,229	+0.02(+0.08%)
Sep 05, 2023	24.96	24.97	24.96	24.96	12,902	-0.01(-0.04%)
Sep 01, 2023	24.99	24.99	24.95	24.97	6,683	-0.03(-0.12%)
Aug 31, 2023	24.92	25.00	24.92	25.00	69,442	-0.32(-1.26%)
Aug 30, 2023	25.34	25.35	25.31	25.32	20,884	-0.02(-0.08%)
Aug 29, 2023	25.32	25.35	25.32	25.34	23,085	+0.02(+0.08%)
Aug 28, 2023	25.32	25.33	25.32	25.32	44,857	-0.01(-0.04%)
Aug 25, 2023	25.31	25.34	25.31	25.33	37,918	+0.01(+0.04%)
Aug 24, 2023	25.29	25.32	25.27	25.32	185,983	+0.06(+0.24%)
Aug 23, 2023	25.22	25.26	25.22	25.26	22,151	+0.04(+0.16%)
Aug 22, 2023	25.20	25.24	25.20	25.22	44,425	+0.01(+0.04%)
Aug 21, 2023	25.22	25.25	25.20	25.21	50,896	+0.01(+0.04%)
Aug 18, 2023	25.25	25.25	25.20	25.20	22,841	-0.01(-0.04%)
Aug 17, 2023	25.17	25.26	25.17	25.21	51,422	+0.04(+0.16%)
Aug 16, 2023	25.32	25.51	25.13	25.17	193,328	+0.64(+2.61%)
Aug 15, 2023	24.80	24.88	24.51	24.53	20,213	-0.32(-1.29%)
Aug 14, 2023	24.40	24.91	24.32	24.85	82,794	+0.44(+1.80%)
Aug 11, 2023	24.20	24.49	24.16	24.41	8,046	+0.20(+0.83%)
Aug 10, 2023	24.05	24.46	24.05	24.21	8,267	-0.04(-0.16%)
Aug 09, 2023	24.28	24.35	24.16	24.25	15,845	+0.15(+0.62%)
Aug 08, 2023	23.73	24.34	23.73	24.10	39,420	+0.45(+1.90%)
Aug 07, 2023	23.72	23.76	23.65	23.65	6,456	-0.10(-0.42%)
Aug 04, 2023	23.70	23.82	23.63	23.75	12,852	+0.15(+0.64%)
Aug 03, 2023	23.65	23.74	23.53	23.60	8,676	-0.09(-0.38%)
Aug 02, 2023	23.51	23.90	23.40	23.69	20,595	-0.04(-0.17%)
Aug 01, 2023	23.89	23.97	23.73	23.73	10,285	-0.24(-1.00%)
Jul 31, 2023	23.20	23.97	23.20	23.97	48,074	+0.37(+1.57%)
Jul 28, 2023	23.21	23.76	23.21	23.60	6,339	+0.00(+0.00%)
Jul 27, 2023	23.46	23.91	23.46	23.60	7,128	+0.05(+0.21%)
Jul 26, 2023	23.88	23.99	23.50	23.55	62,318	-0.31(-1.30%)
Jul 25, 2023	23.68	23.99	23.09	23.86	15,491	+0.19(+0.80%)
Jul 24, 2023	22.88	23.68	22.88	23.67	6,242	+0.13(+0.55%)
Jul 21, 2023	23.10	23.54	22.73	23.54	11,892	+0.72(+3.16%)
Jul 20, 2023	22.69	23.28	22.59	22.82	17,838	+0.00(+0.00%)
Jul 19, 2023	22.80	23.00	22.79	22.82	12,132	-0.16(-0.70%)
Jul 18, 2023	22.60	23.00	22.60	22.98	9,687	+0.43(+1.91%)
Jul 17, 2023	23.13	23.14	22.55	22.55	19,036	-0.33(-1.46%)
Jul 14, 2023	23.00	23.19	22.74	22.88	15,477	-0.27(-1.15%)
Jul 13, 2023	22.88	23.39	22.78	23.15	7,674	+0.34(+1.49%)
Jul 12, 2023	22.81	23.33	22.72	22.81	18,493	-0.19(-0.83%)
Jul 11, 2023	22.82	23.00	22.69	23.00	15,042	+0.22(+0.97%)
Jul 10, 2023	22.72	22.91	22.72	22.78	12,298	+0.07(+0.31%)
Jul 07, 2023	22.54	22.90	22.54	22.71	4,322	+0.11(+0.49%)
Jul 06, 2023	23.15	23.15	22.56	22.60	20,448	-0.72(-3.09%)
Jul 05, 2023	23.41	23.43	22.84	23.32	9,347	-0.13(-0.55%)
Jul 03, 2023	23.39	23.45	23.17	23.45	4,188	+0.03(+0.13%)
Jun 30, 2023	23.52	23.85	23.15	23.42	262,458	-0.10(-0.43%)
Jun 29, 2023	23.23	23.66	23.17	23.52	61,374	+0.50(+2.17%)
Jun 28, 2023	22.95	23.04	22.90	23.02	14,289	+0.09(+0.39%)
Jun 27, 2023	22.87	23.19	22.87	22.93	9,230	+0.06(+0.26%)
Jun 26, 2023	22.71	23.08	22.71	22.87	7,856	+0.24(+1.06%)
Jun 23, 2023	23.20	23.22	22.63	22.63	11,052	-0.51(-2.20%)
Jun 22, 2023	23.20	23.30	22.68	23.14	17,255	-0.06(-0.26%)
Jun 21, 2023	22.71	23.34	22.44	23.20	15,775	+0.75(+3.34%)
Jun 20, 2023	21.95	22.56	21.95	22.45	32,102	+0.50(+2.28%)
Jun 16, 2023	22.77	23.34	21.84	21.95	154,429	-0.82(-3.60%)
Jun 15, 2023	23.36	23.79	22.72	22.77	44,766	-1.58(-6.49%)
May 08, 2023	24.52	24.75	24.23	24.35	11,038	-0.02(-0.08%)
May 05, 2023	24.40	24.55	24.00	24.37	13,464	+0.87(+3.70%)
May 04, 2023	23.74	23.87	23.00	23.50	28,487	-0.48(-2.00%)
May 03, 2023	24.49	24.83	23.84	23.98	32,898	-0.55(-2.24%)
May 02, 2023	24.50	24.64	24.39	24.53	20,242	-0.14(-0.57%)
May 01, 2023	24.86	24.86	24.53	24.67	14,517	-0.04(-0.16%)
Apr 28, 2023	24.65	24.93	24.44	24.71	84,971	-0.04(-0.16%)
Apr 27, 2023	24.64	24.86	24.42	24.75	21,665	+0.19(+0.77%)
Apr 26, 2023	24.37	24.65	24.25	24.56	37,525	+0.18(+0.74%)
Apr 25, 2023	24.00	24.57	23.99	24.38	15,699	+0.18(+0.74%)
Apr 24, 2023	24.36	24.43	24.00	24.20	19,361	-0.19(-0.78%)
Apr 21, 2023	23.85	24.56	23.74	24.39	25,164	+0.54(+2.26%)
Apr 20, 2023	23.82	24.04	23.61	23.85	10,883	-0.24(-1.00%)
Apr 19, 2023	24.00	24.31	23.55	24.09	24,082	-0.10(-0.41%)
Apr 18, 2023	23.76	24.21	23.50	24.19	46,631	+0.54(+2.28%)
Apr 17, 2023	23.74	24.01	23.64	23.65	17,115	-0.18(-0.76%)
Apr 14, 2023	23.68	23.83	23.48	23.83	27,202	+0.19(+0.80%)
Apr 13, 2023	23.50	23.64	23.30	23.64	22,406	+0.19(+0.81%)
Apr 12, 2023	23.49	23.49	23.07	23.45	18,003	-0.07(-0.30%)
Apr 11, 2023	23.06	23.52	23.00	23.52	26,230	+0.51(+2.22%)
Apr 10, 2023	22.74	23.05	22.62	23.01	13,876	+0.49(+2.18%)
Apr 06, 2023	22.48	22.66	21.92	22.52	22,761	+0.18(+0.83%)
Apr 05, 2023	21.57	22.48	21.27	22.34	26,838	+0.54(+2.45%)
Apr 04, 2023	21.31	21.99	21.23	21.80	28,923	+0.12(+0.55%)
Apr 03, 2023	21.35	21.82	21.07	21.68	70,114	+0.58(+2.75%)
Mar 31, 2023	21.94	22.43	21.10	21.10	280,831	-0.49(-2.27%)
Mar 30, 2023	21.25	22.21	21.01	21.59	81,771	+0.45(+2.13%)
Mar 29, 2023	21.08	21.33	20.92	21.14	46,031	+0.20(+0.96%)
Mar 28, 2023	20.85	21.27	20.73	20.94	47,199	+0.01(+0.05%)
Mar 27, 2023	21.10	21.20	20.85	20.93	29,986	+0.13(+0.65%)
Mar 24, 2023	20.28	21.31	20.28	20.80	23,686	+0.10(+0.46%)
Mar 23, 2023	21.10	21.50	20.67	20.70	25,694	-0.55(-2.57%)
Mar 22, 2023	21.04	21.45	20.79	21.25	14,887	+0.14(+0.64%)
Mar 21, 2023	20.83	21.70	20.83	21.11	22,145	+0.58(+2.83%)
Mar 20, 2023	21.05	22.00	20.31	20.53	27,964	-0.44(-2.10%)
Mar 17, 2023	21.43	22.13	20.97	20.97	37,783	-0.78(-3.59%)
Mar 16, 2023	21.15	22.15	21.15	21.75	16,987	+0.38(+1.78%)
Mar 15, 2023	22.15	22.96	21.37	21.37	26,879	-0.79(-3.57%)
Mar 14, 2023	21.40	23.19	21.19	22.16	37,546	+1.16(+5.52%)
Mar 13, 2023	22.18	22.30	20.92	21.00	67,322	-0.99(-4.50%)
Mar 10, 2023	22.10	22.92	21.77	21.99	29,502	-0.42(-1.87%)
Mar 09, 2023	23.03	23.12	22.19	22.41	14,624	-0.41(-1.80%)
Mar 08, 2023	22.98	23.28	22.82	22.82	27,312	-0.04(-0.17%)
Mar 07, 2023	23.59	23.71	22.86	22.86	35,012	-0.85(-3.58%)
Mar 06, 2023	23.72	23.81	23.45	23.71	14,360	-0.02(-0.09%)
Mar 03, 2023	23.76	23.80	23.51	23.73	12,413	+0.15(+0.64%)
Mar 02, 2023	24.05	24.40	23.44	23.58	12,870	-0.47(-1.95%)
Mar 01, 2023	24.65	24.65	24.03	24.05	13,519	-0.74(-2.99%)
Feb 28, 2023	24.40	24.79	24.20	24.79	40,013	+0.03(+0.12%)
Feb 27, 2023	24.72	24.79	24.33	24.76	13,533	+0.19(+0.77%)
Feb 24, 2023	24.41	24.70	24.29	24.57	7,620	-0.10(-0.41%)
Feb 23, 2023	24.43	24.67	24.29	24.67	8,069	+0.47(+1.95%)
Feb 22, 2023	23.70	24.25	23.70	24.20	10,768	+0.53(+2.24%)
Feb 21, 2023	24.41	24.54	23.66	23.67	11,886	-1.14(-4.59%)
Feb 17, 2023	24.72	24.81	24.64	24.81	3,838	+0.11(+0.45%)
Feb 16, 2023	24.28	24.70	24.28	24.70	2,998	+0.13(+0.55%)
Feb 15, 2023	24.73	24.89	24.29	24.57	25,216	-0.18(-0.75%)
Feb 14, 2023	24.48	24.81	24.45	24.75	10,625	+0.07(+0.28%)
Feb 13, 2023	24.45	24.73	24.26	24.68	14,502	+0.04(+0.18%)
Feb 10, 2023	24.72	24.72	24.27	24.64	9,520	-0.02(-0.10%)
Feb 09, 2023	24.66	24.66	24.62	24.66	5,572	+0.00(+0.00%)
Feb 08, 2023	24.53	24.90	24.43	24.66	8,313	-0.13(-0.52%)
Feb 07, 2023	24.50	24.79	24.32	24.79	13,070	+0.21(+0.87%)
Feb 06, 2023	25.10	25.30	24.57	24.57	14,204	-0.68(-2.67%)
Feb 03, 2023	25.39	25.39	25.03	25.25	6,772	-0.18(-0.71%)
Feb 02, 2023	25.23	25.45	25.20	25.43	18,779	+0.17(+0.67%)

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.

(NY: AAM-PRA )

Historical Prices

Sections

Services

Contact Information

Follow Us