Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 23.15 23.37 22.87 23.12 7,132,795 +0.18(+0.77%)
Sep 28, 2023 23.63 23.63 22.91 22.94 8,805,022 -0.55(-2.34%)
Sep 27, 2023 23.73 23.89 23.49 23.49 4,519,431 -0.32(-1.36%)
Sep 26, 2023 24.41 24.45 23.71 23.82 4,857,940 -0.72(-2.92%)
Sep 25, 2023 24.51 24.59 24.44 24.53 3,240,069 -0.13(-0.52%)
Sep 22, 2023 24.69 24.95 24.54 24.66 3,373,070 -0.12(-0.48%)
Sep 21, 2023 25.10 25.20 24.78 24.78 4,963,805 -0.41(-1.64%)
Sep 20, 2023 25.15 25.42 25.00 25.19 3,318,910 +0.16(+0.63%)
Sep 19, 2023 25.24 25.39 25.03 25.04 3,550,369 -0.16(-0.62%)
Sep 18, 2023 25.21 25.25 24.93 25.19 3,954,473 +0.01(+0.04%)
Sep 15, 2023 25.12 25.31 25.09 25.18 7,450,363 -0.02(-0.08%)
Sep 14, 2023 25.04 25.24 24.99 25.20 3,844,316 +0.30(+1.22%)
Sep 13, 2023 24.66 24.94 24.55 24.90 5,158,865 +0.29(+1.20%)
Sep 12, 2023 24.56 24.72 24.42 24.60 4,950,647 +0.04(+0.16%)
Sep 11, 2023 24.26 24.66 24.26 24.56 5,117,709 +0.27(+1.13%)
Sep 08, 2023 24.10 24.33 24.04 24.29 5,374,819 +0.23(+0.94%)
Sep 07, 2023 23.89 24.27 23.78 24.06 5,491,973 +0.35(+1.49%)
Sep 06, 2023 23.72 23.82 23.51 23.71 5,495,141 +0.11(+0.45%)
Sep 05, 2023 24.00 24.05 23.50 23.60 7,008,807 -0.46(-1.90%)
Sep 01, 2023 24.41 24.42 23.84 24.06 6,441,288 -0.16(-0.64%)
Aug 31, 2023 24.60 24.63 24.21 24.22 4,525,288 -0.30(-1.23%)
Aug 30, 2023 24.54 24.69 24.41 24.52 3,134,111 -0.04(-0.16%)
Aug 29, 2023 24.56 24.72 24.44 24.56 3,697,695 +0.00(+0.00%)
Aug 28, 2023 24.56 24.76 24.47 24.56 3,711,431 +0.00(+0.00%)
Aug 25, 2023 24.35 24.65 24.35 24.56 4,065,373 +0.22(+0.92%)
Aug 24, 2023 24.53 24.88 24.32 24.33 3,690,713 -0.17(-0.67%)
Aug 23, 2023 24.68 24.72 24.38 24.50 3,417,274 -0.09(-0.36%)
Aug 22, 2023 24.49 24.65 24.41 24.58 3,424,920 +0.08(+0.32%)
Aug 21, 2023 24.49 24.73 24.20 24.51 3,870,513 -0.08(-0.32%)
Aug 18, 2023 24.40 24.66 24.36 24.58 4,769,593 +0.15(+0.60%)
Aug 17, 2023 24.63 24.86 24.43 24.44 5,908,075 -0.20(-0.83%)
Aug 16, 2023 24.83 24.88 24.62 24.64 5,490,236 -0.12(-0.47%)
Aug 15, 2023 25.08 25.13 24.75 24.76 4,124,907 -0.52(-2.08%)
Aug 14, 2023 25.36 25.41 25.15 25.28 4,644,453 -0.16(-0.61%)
Aug 11, 2023 25.45 25.47 25.31 25.44 2,806,270 +0.08(+0.31%)
Aug 10, 2023 25.61 25.79 25.25 25.36 5,112,408 -0.13(-0.50%)
Aug 09, 2023 25.37 25.77 25.37 25.49 4,537,983 +0.13(+0.50%)
Aug 08, 2023 25.35 25.42 25.03 25.36 5,024,717 -0.01(-0.04%)
Aug 07, 2023 25.40 25.57 25.36 25.37 4,927,798 +0.03(+0.11%)
Aug 04, 2023 25.89 26.10 25.24 25.34 6,362,054 -0.53(-2.07%)
Aug 03, 2023 26.53 26.59 25.87 25.88 5,959,796 -0.68(-2.56%)
Aug 02, 2023 26.39 26.64 26.32 26.56 4,785,404 +0.00(+0.00%)
Aug 01, 2023 26.72 26.85 26.49 26.56 9,124,619 -0.19(-0.73%)
Jul 31, 2023 26.80 26.82 26.58 26.75 4,244,210 +0.07(+0.25%)
Jul 28, 2023 26.89 26.94 26.56 26.68 3,705,158 -0.03(-0.11%)
Jul 27, 2023 27.18 27.29 26.67 26.71 5,897,692 -0.55(-2.03%)
Jul 26, 2023 27.13 27.48 27.08 27.27 4,108,302 +0.09(+0.32%)
Jul 25, 2023 27.01 27.25 26.94 27.18 4,392,487 +0.17(+0.61%)
Jul 24, 2023 27.14 27.14 26.76 27.01 5,921,352 -0.09(-0.32%)
Jul 21, 2023 26.72 27.15 26.63 27.10 6,720,693 +0.49(+1.83%)
Jul 20, 2023 26.34 26.64 26.09 26.62 6,841,557 +0.38(+1.44%)
Jul 19, 2023 25.62 26.24 25.61 26.24 7,798,283 +0.66(+2.58%)
Jul 18, 2023 25.73 25.97 25.32 25.58 4,883,874 -0.13(-0.49%)
Jul 17, 2023 25.96 26.07 25.67 25.70 5,072,323 -0.30(-1.16%)
Jul 14, 2023 25.97 26.10 25.80 26.00 4,350,187 -0.09(-0.33%)
Jul 13, 2023 25.88 26.09 25.83 26.09 4,067,793 +0.16(+0.60%)
Jul 12, 2023 25.73 25.99 25.61 25.94 4,461,697 +0.38(+1.48%)
Jul 11, 2023 25.21 25.56 25.17 25.56 4,533,786 +0.33(+1.31%)
Jul 10, 2023 25.40 25.59 25.08 25.23 5,122,314 -0.24(-0.95%)
Jul 07, 2023 25.68 25.72 25.44 25.47 4,974,267 -0.34(-1.32%)
Jul 06, 2023 25.77 25.87 25.61 25.81 3,629,157 -0.16(-0.60%)
Jul 05, 2023 25.78 26.21 25.73 25.96 4,442,096 +0.05(+0.19%)
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.