Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 25.28 25.70 25.21 25.24 12,700,600 +0.13(+0.51%)
Sep 28, 2023 24.85 25.36 24.77 25.11 8,683,226 -0.07(-0.27%)
Sep 27, 2023 25.39 25.51 25.11 25.18 6,788,150 -0.08(-0.31%)
Sep 26, 2023 25.65 25.74 25.24 25.26 8,957,798 -0.57(-2.21%)
Sep 25, 2023 25.71 25.99 25.75 25.83 9,685,666 -0.46(-1.76%)
Sep 22, 2023 26.44 26.57 26.27 26.29 7,145,365 -0.03(-0.11%)
Sep 21, 2023 26.57 26.75 26.30 26.32 7,282,283 -0.26(-0.96%)
Sep 20, 2023 27.20 27.24 26.57 26.57 8,203,111 -0.50(-1.85%)
Sep 19, 2023 26.85 27.16 26.80 27.08 8,598,897 +0.25(+0.92%)
Sep 18, 2023 26.77 26.99 26.63 26.83 10,477,912 -0.02(-0.07%)
Sep 15, 2023 27.38 27.38 26.61 26.85 15,172,358 -0.47(-1.73%)
Sep 14, 2023 26.40 27.38 26.32 27.32 16,722,437 -0.50(-1.80%)
Sep 13, 2023 28.40 28.56 27.81 27.82 12,553,268 -0.60(-2.11%)
Sep 12, 2023 28.61 28.93 28.40 28.42 8,933,291 -0.35(-1.22%)
Sep 11, 2023 28.91 29.11 28.74 28.77 7,395,762 +0.11(+0.37%)
Sep 08, 2023 28.62 28.98 28.55 28.67 6,105,130 +0.13(+0.44%)
Sep 07, 2023 29.00 29.22 28.47 28.54 9,803,647 -0.79(-2.69%)
Sep 06, 2023 29.16 29.50 29.04 29.33 6,713,211 -0.01(-0.03%)
Sep 05, 2023 29.37 29.57 29.08 29.34 8,621,957 -0.22(-0.76%)
Sep 01, 2023 29.15 29.85 29.04 29.56 9,883,144 +0.64(+2.22%)
Aug 31, 2023 28.52 29.03 28.39 28.92 10,235,214 +0.41(+1.43%)
Aug 30, 2023 28.25 28.58 27.11 28.51 23,077,730 -2.02(-6.63%)
Aug 29, 2023 30.52 31.01 30.43 30.53 9,908,635 +0.04(+0.13%)
Aug 28, 2023 30.12 30.65 30.10 30.50 4,396,178 +0.48(+1.59%)
Aug 25, 2023 30.25 30.25 29.55 30.02 5,164,647 +0.09(+0.29%)
Aug 24, 2023 30.45 30.53 29.90 29.93 5,306,169 -0.39(-1.28%)
Aug 23, 2023 30.39 30.53 30.07 30.32 5,197,574 +0.13(+0.42%)
Aug 22, 2023 30.60 30.69 29.85 30.19 5,221,147 -0.26(-0.86%)
Aug 21, 2023 30.24 30.51 30.21 30.46 3,302,470 +0.22(+0.74%)
Aug 18, 2023 30.01 30.39 29.85 30.23 4,983,216 +0.10(+0.32%)
Aug 17, 2023 30.56 30.63 30.05 30.14 6,317,007 -0.33(-1.09%)
Aug 16, 2023 30.87 30.97 30.39 30.47 4,649,409 -0.53(-1.70%)
Aug 15, 2023 30.97 31.28 30.87 30.99 6,057,067 -0.22(-0.72%)
Aug 14, 2023 31.87 31.88 31.09 31.22 9,113,603 -0.68(-2.14%)
Aug 11, 2023 31.98 32.34 31.88 31.90 4,476,185 -0.19(-0.61%)
Aug 10, 2023 32.18 32.36 31.84 32.09 4,606,458 +0.16(+0.49%)
Aug 09, 2023 32.10 32.24 31.87 31.94 4,840,974 -0.25(-0.79%)
Aug 08, 2023 31.82 32.22 31.55 32.19 5,477,690 +0.31(+0.98%)
Aug 07, 2023 31.78 32.15 31.74 31.88 4,127,123 +0.31(+0.99%)
Aug 04, 2023 31.88 32.00 31.54 31.57 3,786,816 -0.26(-0.83%)
Aug 03, 2023 31.42 32.01 31.29 31.83 4,263,478 +0.19(+0.62%)
Aug 02, 2023 31.80 31.98 31.60 31.63 5,314,333 -0.44(-1.37%)
Aug 01, 2023 31.70 32.17 31.68 32.07 4,055,301 +0.12(+0.37%)
Jul 31, 2023 31.87 32.13 31.80 31.96 3,841,989 +0.19(+0.61%)
Jul 28, 2023 32.31 32.35 31.69 31.76 3,855,819 -0.24(-0.76%)
Jul 27, 2023 32.50 32.61 31.92 32.00 3,987,810 -0.16(-0.48%)
Jul 26, 2023 32.02 32.34 31.98 32.16 4,852,027 -0.06(-0.18%)
Jul 25, 2023 31.69 32.38 31.65 32.22 4,822,270 +0.65(+2.07%)
Jul 24, 2023 31.51 31.82 31.39 31.57 3,761,986 +0.18(+0.59%)
Jul 21, 2023 31.76 31.84 31.37 31.38 3,577,666 -0.31(-0.98%)
Jul 20, 2023 31.89 31.95 31.38 31.69 5,250,957 -0.36(-1.12%)
Jul 19, 2023 32.17 32.36 32.04 32.05 4,818,744 +0.15(+0.46%)
Jul 18, 2023 31.92 32.02 31.60 31.91 5,167,126 -0.04(-0.12%)
Jul 17, 2023 31.80 32.06 31.62 31.95 3,968,504 +0.03(+0.09%)
Jul 14, 2023 32.51 32.51 31.83 31.92 4,804,612 -0.75(-2.29%)
Jul 13, 2023 32.21 32.70 32.20 32.67 4,454,292 +0.64(+2.01%)
Jul 12, 2023 32.88 33.00 32.01 32.02 8,042,345 -0.54(-1.64%)
Jul 11, 2023 31.60 32.85 31.43 32.56 14,143,256 +1.86(+6.06%)
Jul 10, 2023 30.30 30.70 30.20 30.70 5,542,290 +0.40(+1.32%)
Jul 07, 2023 30.16 30.57 30.12 30.30 8,009,581 +0.22(+0.74%)
Jul 06, 2023 29.50 30.09 29.43 30.08 6,559,403 +0.21(+0.72%)
Jul 05, 2023 29.71 29.89 29.59 29.86 5,433,750 -0.07(-0.23%)
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.