Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 25.28 25.71 24.95 25.21 1,749,283 +0.21(+0.84%)
Sep 28, 2023 24.71 25.27 24.49 25.00 2,266,192 +0.09(+0.36%)
Sep 27, 2023 23.82 25.41 23.82 24.91 4,405,188 +1.37(+5.82%)
Sep 26, 2023 23.30 23.60 23.21 23.54 2,154,620 -0.07(-0.30%)
Sep 25, 2023 22.79 23.84 23.54 23.61 2,561,977 +0.48(+2.08%)
Sep 22, 2023 23.60 23.84 23.04 23.13 3,734,853 -0.42(-1.78%)
Sep 21, 2023 24.33 25.10 23.41 23.55 4,943,011 -1.67(-6.62%)
Sep 20, 2023 27.15 27.36 25.15 25.22 4,509,342 -1.93(-7.11%)
Sep 19, 2023 27.28 27.28 25.91 27.15 4,494,672 -0.30(-1.09%)
Sep 18, 2023 27.92 28.38 27.39 27.45 2,086,268 -0.69(-2.45%)
Sep 15, 2023 28.28 28.44 26.77 28.14 10,550,348 -0.89(-3.07%)
Sep 14, 2023 29.59 29.64 27.87 29.03 3,741,987 -0.29(-0.99%)
Sep 13, 2023 29.75 29.75 28.46 29.32 4,784,879 -0.95(-3.14%)
Sep 12, 2023 30.50 31.00 30.06 30.27 2,490,381 -0.58(-1.88%)
Sep 11, 2023 30.99 31.20 30.46 30.85 2,278,851 +0.28(+0.92%)
Sep 08, 2023 30.87 31.73 30.24 30.57 2,992,773 -0.34(-1.10%)
Sep 07, 2023 30.60 31.43 30.31 30.91 3,179,165 -0.67(-2.12%)
Sep 06, 2023 31.75 32.41 31.25 31.58 4,117,446 -0.25(-0.79%)
Sep 05, 2023 30.96 31.86 30.64 31.83 6,546,780 +0.90(+2.91%)
Sep 01, 2023 27.00 31.12 26.70 30.93 9,734,305 +3.57(+13.05%)
Aug 31, 2023 27.30 27.53 26.69 27.36 7,274,694 +0.59(+2.20%)
Aug 30, 2023 26.03 26.80 25.84 26.77 1,961,874 +0.85(+3.28%)
Aug 29, 2023 25.05 26.09 24.80 25.92 2,334,773 +0.64(+2.53%)
Aug 28, 2023 25.42 26.10 25.16 25.28 1,838,446 +0.02(+0.08%)
Aug 25, 2023 24.72 25.75 24.51 25.26 2,523,106 +0.23(+0.92%)
Aug 24, 2023 25.51 25.76 24.73 25.03 3,923,121 -0.15(-0.60%)
Aug 23, 2023 24.00 25.50 23.88 25.18 3,195,205 +1.25(+5.22%)
Aug 22, 2023 24.14 24.14 23.26 23.93 1,450,181 +0.20(+0.84%)
Aug 21, 2023 23.91 24.26 23.23 23.73 1,992,444 -0.28(-1.17%)
Aug 18, 2023 22.28 24.24 21.89 24.01 2,822,711 +1.17(+5.12%)
Aug 17, 2023 23.20 23.31 22.79 22.84 1,167,568 -0.52(-2.23%)
Aug 16, 2023 23.65 23.85 23.34 23.36 1,061,151 -0.29(-1.23%)
Aug 15, 2023 24.02 24.02 23.62 23.65 1,363,876 -0.47(-1.95%)
Aug 14, 2023 23.47 24.14 23.29 24.12 1,200,792 +0.37(+1.56%)
Aug 11, 2023 23.70 24.08 23.22 23.75 1,670,650 -0.10(-0.42%)
Aug 10, 2023 23.94 24.37 23.61 23.85 1,583,057 +0.10(+0.42%)
Aug 09, 2023 24.71 24.72 23.60 23.75 2,070,979 -0.92(-3.73%)
Aug 08, 2023 24.92 24.89 24.11 24.67 2,582,686 -0.62(-2.45%)
Aug 07, 2023 26.00 26.20 25.09 25.29 2,119,147 -0.57(-2.20%)
Aug 04, 2023 26.91 27.19 25.75 25.86 1,829,002 -0.88(-3.29%)
Aug 03, 2023 26.00 26.79 25.79 26.74 2,347,127 +0.63(+2.41%)
Aug 02, 2023 26.77 26.99 25.21 26.11 3,103,387 -1.35(-4.92%)
Aug 01, 2023 27.68 28.10 27.27 27.46 1,534,437 -0.48(-1.72%)
Jul 31, 2023 28.19 28.95 27.51 27.94 2,895,694 +0.23(+0.83%)
Jul 28, 2023 26.50 27.78 26.18 27.71 2,704,628 +1.70(+6.54%)
Jul 27, 2023 26.66 27.20 25.72 26.01 2,196,546 +0.01(+0.04%)
Jul 26, 2023 26.26 26.64 25.83 26.00 3,408,488 -0.59(-2.22%)
Jul 25, 2023 26.60 26.95 26.26 26.59 1,227,492 +0.24(+0.91%)
Jul 24, 2023 27.14 27.17 26.22 26.35 1,488,351 -0.73(-2.70%)
Jul 21, 2023 27.34 27.76 26.86 27.08 1,500,722 +0.02(+0.07%)
Jul 20, 2023 28.04 28.35 27.01 27.06 1,775,136 -1.55(-5.42%)
Jul 19, 2023 29.36 29.79 27.50 28.61 2,946,729 -0.45(-1.55%)
Jul 18, 2023 28.76 29.47 28.15 29.06 3,694,149 +0.69(+2.43%)
Jul 17, 2023 26.91 28.46 26.81 28.37 2,074,179 +1.42(+5.27%)
Jul 14, 2023 27.29 29.08 26.59 26.95 4,091,828 -0.75(-2.71%)
Jul 13, 2023 27.79 29.18 27.65 27.70 3,508,808 +0.28(+1.02%)
Jul 12, 2023 28.26 28.38 27.01 27.42 1,794,020 -0.23(-0.83%)
Jul 11, 2023 27.48 28.60 27.02 27.65 3,052,705 +0.40(+1.47%)
Jul 10, 2023 25.95 27.65 25.06 27.25 3,263,674 +0.99(+3.77%)
Jul 07, 2023 26.73 27.15 26.24 26.26 2,014,845 -0.22(-0.83%)
Jul 06, 2023 26.67 26.99 25.91 26.48 2,573,147 -0.74(-2.72%)
Jul 05, 2023 27.28 27.56 26.31 27.22 4,085,681 -0.28(-1.02%)
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.