Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.21 21.27 20.17 20.55 8,179,467 +0.84(+4.28%)
Sep 28, 2023 19.34 19.87 19.10 19.71 3,945,292 +0.55(+2.87%)
Sep 27, 2023 19.56 19.82 19.05 19.16 3,242,053 -0.27(-1.41%)
Sep 26, 2023 19.61 20.22 19.38 19.43 4,766,327 -0.71(-3.51%)
Sep 25, 2023 19.99 20.23 20.05 20.14 3,644,655 -0.04(-0.19%)
Sep 22, 2023 20.66 20.76 19.99 20.18 4,017,114 -0.31(-1.53%)
Sep 21, 2023 20.79 21.10 20.48 20.49 4,523,217 -0.41(-1.97%)
Sep 20, 2023 21.49 21.63 20.87 20.90 3,362,068 -0.49(-2.29%)
Sep 19, 2023 21.01 21.48 20.91 21.39 4,306,779 +0.37(+1.77%)
Sep 18, 2023 22.27 22.33 21.01 21.02 4,040,786 -1.33(-5.96%)
Sep 15, 2023 22.23 22.67 22.15 22.35 4,112,117 +0.04(+0.18%)
Sep 14, 2023 22.30 22.65 21.98 22.31 3,408,628 +0.30(+1.38%)
Sep 13, 2023 22.78 22.87 21.88 22.01 4,055,740 -0.98(-4.26%)
Sep 12, 2023 23.43 23.82 22.87 22.99 2,915,683 -0.41(-1.76%)
Sep 11, 2023 23.86 23.98 23.23 23.40 3,184,276 -0.31(-1.32%)
Sep 08, 2023 23.23 23.94 22.85 23.72 4,233,993 +0.34(+1.47%)
Sep 07, 2023 24.11 24.13 23.23 23.37 3,015,255 -0.94(-3.87%)
Sep 06, 2023 24.31 24.60 23.84 24.32 2,886,897 -0.29(-1.20%)
Sep 05, 2023 25.26 25.51 24.57 24.61 3,695,496 -0.81(-3.20%)
Sep 01, 2023 25.86 26.04 25.41 25.42 4,244,719 -0.20(-0.79%)
Aug 31, 2023 25.89 26.35 25.58 25.62 4,063,761 -0.19(-0.74%)
Aug 30, 2023 25.48 26.01 25.39 25.82 3,147,761 +0.25(+0.98%)
Aug 29, 2023 25.11 25.84 24.79 25.57 3,510,607 +0.77(+3.10%)
Aug 28, 2023 22.94 24.84 22.91 24.80 6,107,542 +1.83(+7.96%)
Aug 25, 2023 24.95 25.24 22.88 22.97 7,632,000 -1.71(-6.94%)
Aug 24, 2023 26.10 26.44 24.61 24.68 5,384,187 -1.32(-5.07%)
Aug 23, 2023 25.29 26.01 24.26 26.00 10,875,336 +1.25(+5.05%)
Aug 22, 2023 26.44 26.56 24.71 24.75 7,953,108 -2.86(-10.35%)
Aug 21, 2023 27.14 27.62 26.83 27.61 3,806,768 +0.55(+2.03%)
Aug 18, 2023 25.96 27.46 25.96 27.06 5,147,567 +0.92(+3.53%)
Aug 17, 2023 26.68 26.99 26.12 26.13 3,771,944 -0.09(-0.33%)
Aug 16, 2023 26.34 26.62 26.00 26.22 2,966,628 -0.13(-0.47%)
Aug 15, 2023 26.37 26.69 25.74 26.35 5,448,653 -0.38(-1.40%)
Aug 14, 2023 26.53 27.02 26.24 26.72 4,652,671 -0.05(-0.18%)
Aug 11, 2023 26.67 27.16 26.35 26.77 2,469,950 -0.03(-0.11%)
Aug 10, 2023 26.93 27.19 26.55 26.80 3,123,010 +0.06(+0.22%)
Aug 09, 2023 27.46 27.61 26.64 26.74 3,350,251 -0.84(-3.03%)
Aug 08, 2023 27.22 27.69 26.47 27.58 4,495,442 -0.19(-0.69%)
Aug 07, 2023 27.99 28.20 27.42 27.77 1,889,045 -0.22(-0.79%)
Aug 04, 2023 28.15 28.52 27.39 27.99 3,048,739 +0.16(+0.59%)
Aug 03, 2023 27.24 28.05 26.92 27.83 3,739,595 +0.52(+1.90%)
Aug 02, 2023 27.16 27.49 26.76 27.31 2,454,190 -0.34(-1.22%)
Aug 01, 2023 27.21 27.73 26.83 27.64 3,674,114 +0.28(+1.02%)
Jul 31, 2023 27.09 27.87 27.05 27.37 3,411,969 +0.21(+0.78%)
Jul 28, 2023 26.98 27.16 26.58 27.15 2,422,436 +0.66(+2.51%)
Jul 27, 2023 26.99 27.61 26.25 26.49 4,109,370 -0.37(-1.36%)
Jul 26, 2023 25.49 26.87 25.47 26.86 3,935,574 +1.58(+6.24%)
Jul 25, 2023 25.36 25.40 24.78 25.28 3,193,331 -0.13(-0.53%)
Jul 24, 2023 24.27 25.41 24.22 25.41 3,927,501 +1.22(+5.05%)
Jul 21, 2023 24.86 24.90 23.99 24.19 2,506,687 -0.45(-1.83%)
Jul 20, 2023 24.75 24.78 24.05 24.64 2,833,014 -0.09(-0.35%)
Jul 19, 2023 24.54 24.74 24.08 24.73 2,642,542 +0.50(+2.06%)
Jul 18, 2023 24.33 25.04 24.11 24.23 3,207,188 -0.01(-0.04%)
Jul 17, 2023 23.68 24.31 23.24 24.24 2,968,405 +0.44(+1.86%)
Jul 14, 2023 24.06 24.06 23.42 23.80 3,536,279 -0.26(-1.08%)
Jul 13, 2023 24.12 24.23 23.72 24.06 3,671,292 +0.04(+0.16%)
Jul 12, 2023 24.73 24.77 23.87 24.02 3,395,413 -0.25(-1.03%)
Jul 11, 2023 23.45 24.61 23.19 24.27 3,945,140 +1.13(+4.86%)
Jul 10, 2023 23.15 23.70 22.65 23.14 4,465,993 -0.14(-0.62%)
Jul 07, 2023 23.09 23.75 22.98 23.29 4,042,721 +0.34(+1.47%)
Jul 06, 2023 22.81 23.14 22.46 22.95 3,231,460 -0.23(-1.00%)
Jul 05, 2023 23.23 23.36 22.80 23.18 3,233,319 -0.38(-1.63%)
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.