Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 24.15 24.34 24.17 24.24 1,176,403 +0.04(+0.17%)
Sep 22, 2023 24.64 24.76 24.04 24.20 1,167,145 -0.34(-1.39%)
Sep 21, 2023 24.52 24.76 24.38 24.54 1,289,601 -0.36(-1.45%)
Sep 20, 2023 25.33 25.55 24.90 24.90 1,388,491 -0.15(-0.60%)
Sep 19, 2023 25.26 25.33 24.70 25.05 1,589,583 -0.23(-0.91%)
Sep 18, 2023 25.68 26.03 25.24 25.28 2,405,502 -0.39(-1.52%)
Sep 15, 2023 25.68 25.89 25.50 25.67 5,530,399 -0.06(-0.23%)
Sep 14, 2023 25.24 25.74 25.23 25.73 2,019,321 +0.80(+3.20%)
Sep 13, 2023 25.23 25.36 24.59 24.93 2,395,665 -0.29(-1.14%)
Sep 12, 2023 25.29 25.52 25.12 25.22 1,898,693 -0.07(-0.27%)
Sep 11, 2023 25.65 25.81 25.17 25.29 2,730,249 -0.14(-0.55%)
Sep 08, 2023 25.82 25.97 25.31 25.43 2,167,443 -0.30(-1.16%)
Sep 07, 2023 26.30 26.46 25.60 25.73 4,051,701 -0.75(-2.84%)
Sep 06, 2023 26.95 27.05 26.38 26.48 4,141,105 -0.47(-1.73%)
Sep 05, 2023 27.72 27.72 26.88 26.94 1,451,616 -0.90(-3.24%)
Sep 01, 2023 27.79 28.09 27.71 27.84 1,668,415 +0.24(+0.86%)
Aug 31, 2023 27.52 27.77 27.43 27.61 1,664,618 +0.15(+0.54%)
Aug 30, 2023 27.35 27.67 27.33 27.46 1,215,497 +0.08(+0.29%)
Aug 29, 2023 27.41 27.63 27.25 27.38 1,142,381 +0.10(+0.36%)
Aug 28, 2023 26.94 27.29 26.94 27.28 1,031,571 +0.40(+1.47%)
Aug 25, 2023 26.81 27.03 26.53 26.88 1,080,967 +0.27(+1.00%)
Aug 24, 2023 26.59 26.94 26.51 26.62 1,993,410 -0.05(-0.19%)
Aug 23, 2023 26.67 26.71 26.26 26.67 1,728,412 -0.04(-0.15%)
Aug 22, 2023 26.89 27.03 26.65 26.71 848,512 -0.11(-0.41%)
Aug 21, 2023 26.95 27.03 26.67 26.81 1,501,530 +0.05(+0.19%)
Aug 18, 2023 26.79 27.06 26.67 26.77 1,596,763 -0.24(-0.88%)
Aug 17, 2023 27.34 27.76 26.89 27.00 1,808,341 -0.09(-0.33%)
Aug 16, 2023 26.72 27.46 26.51 27.09 2,038,818 +0.36(+1.33%)
Aug 15, 2023 27.11 27.12 26.72 26.74 1,504,026 -0.76(-2.77%)
Aug 14, 2023 27.59 27.67 27.32 27.50 1,650,644 -0.27(-0.96%)
Aug 11, 2023 28.16 28.23 27.73 27.77 1,311,987 -0.45(-1.58%)
Aug 10, 2023 28.64 28.69 27.93 28.21 1,880,945 -0.23(-0.80%)
Aug 09, 2023 27.96 28.67 27.62 28.44 2,181,525 +0.52(+1.88%)
Aug 08, 2023 27.65 28.01 27.43 27.91 1,713,067 -0.27(-0.95%)
Aug 07, 2023 28.48 28.60 28.11 28.18 1,226,808 -0.20(-0.70%)
Aug 04, 2023 28.52 29.08 28.37 28.38 1,900,861 +0.01(+0.03%)
Aug 03, 2023 27.64 28.86 27.40 28.37 2,029,563 +0.48(+1.70%)
Aug 02, 2023 28.15 29.04 27.76 27.89 2,490,846 -0.64(-2.26%)
Aug 01, 2023 27.98 29.57 27.82 28.54 4,732,399 -0.95(-3.22%)
Jul 31, 2023 29.46 29.61 29.25 29.49 1,658,482 +0.03(+0.10%)
Jul 28, 2023 29.19 29.53 29.19 29.46 1,529,520 +0.59(+2.06%)
Jul 27, 2023 29.13 29.29 28.84 28.86 1,600,071 -0.21(-0.72%)
Jul 26, 2023 28.86 29.16 28.76 29.07 1,059,309 +0.06(+0.21%)
Jul 25, 2023 28.22 29.31 28.02 29.01 2,381,249 +0.87(+3.10%)
Jul 24, 2023 28.24 28.54 27.94 28.14 1,510,321 -0.05(-0.18%)
Jul 21, 2023 27.90 28.25 27.49 28.19 1,352,856 +0.42(+1.50%)
Jul 20, 2023 28.04 28.04 27.60 27.78 720,737 -0.12(-0.43%)
Jul 19, 2023 27.76 27.97 27.62 27.89 944,829 +0.19(+0.68%)
Jul 18, 2023 27.29 27.79 27.29 27.71 1,117,147 +0.43(+1.56%)
Jul 17, 2023 27.65 27.65 26.96 27.28 1,501,846 -0.42(-1.50%)
Jul 14, 2023 28.07 28.08 27.29 27.70 1,597,008 -0.45(-1.58%)
Jul 13, 2023 28.47 28.52 27.96 28.14 1,818,572 -0.25(-0.87%)
Jul 12, 2023 27.96 28.50 27.96 28.39 2,578,924 +0.90(+3.28%)
Jul 11, 2023 27.13 27.61 27.13 27.49 1,553,700 +0.52(+1.95%)
Jul 10, 2023 27.47 27.74 26.90 26.96 1,776,506 -0.52(-1.87%)
Jul 07, 2023 26.29 27.69 26.29 27.48 3,964,098 +1.16(+4.40%)
Jul 06, 2023 26.18 26.35 25.80 26.32 1,622,209 -0.10(-0.37%)
Jul 05, 2023 26.99 27.11 26.30 26.42 1,917,751 -0.90(-3.30%)
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.