Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 26.18 26.46 26.23 26.30 9,512,057 -0.47(-1.76%)
Sep 22, 2023 26.92 27.06 26.75 26.77 7,017,289 -0.03(-0.11%)
Sep 21, 2023 27.06 27.24 26.78 26.80 7,151,753 -0.26(-0.96%)
Sep 20, 2023 27.70 27.74 27.05 27.06 8,056,076 -0.51(-1.85%)
Sep 19, 2023 27.34 27.66 27.29 27.57 8,444,767 +0.25(+0.92%)
Sep 18, 2023 27.26 27.48 27.12 27.32 10,290,102 -0.02(-0.07%)
Sep 15, 2023 27.88 27.88 27.10 27.34 14,900,403 -0.48(-1.73%)
Sep 14, 2023 26.88 27.88 26.80 27.82 16,422,698 -0.51(-1.80%)
Sep 13, 2023 28.92 29.08 28.32 28.33 12,328,259 -0.61(-2.11%)
Sep 12, 2023 29.13 29.46 28.91 28.94 8,773,167 -0.36(-1.22%)
Sep 11, 2023 29.44 29.64 29.27 29.30 7,263,198 +0.11(+0.37%)
Sep 08, 2023 29.14 29.51 29.07 29.19 5,995,699 +0.13(+0.44%)
Sep 07, 2023 29.53 29.75 28.99 29.06 9,627,923 -0.80(-2.69%)
Sep 06, 2023 29.69 30.04 29.57 29.86 6,592,881 -0.01(-0.03%)
Sep 05, 2023 29.90 30.11 29.61 29.87 8,467,414 -0.23(-0.76%)
Sep 01, 2023 29.68 30.39 29.57 30.10 9,705,995 +0.65(+2.22%)
Aug 31, 2023 29.04 29.56 28.91 29.45 10,051,754 +0.42(+1.43%)
Aug 30, 2023 28.76 29.10 27.60 29.03 22,664,076 -2.06(-6.63%)
Aug 29, 2023 31.08 31.58 30.98 31.09 9,731,029 +0.04(+0.13%)
Aug 28, 2023 30.67 31.21 30.65 31.05 4,317,379 +0.49(+1.59%)
Aug 25, 2023 30.80 30.80 30.09 30.57 5,072,074 +0.09(+0.29%)
Aug 24, 2023 31.00 31.09 30.45 30.48 5,211,059 -0.40(-1.28%)
Aug 23, 2023 30.94 31.09 30.62 30.87 5,104,412 +0.13(+0.42%)
Aug 22, 2023 31.16 31.25 30.40 30.74 5,127,562 -0.27(-0.86%)
Aug 21, 2023 30.79 31.07 30.76 31.01 3,243,276 +0.23(+0.74%)
Aug 18, 2023 30.56 30.94 30.40 30.78 4,893,895 +0.10(+0.32%)
Aug 17, 2023 31.12 31.19 30.60 30.69 6,203,779 -0.34(-1.09%)
Aug 16, 2023 31.44 31.54 30.94 31.02 4,566,072 -0.54(-1.70%)
Aug 15, 2023 31.54 31.85 31.44 31.56 5,948,498 -0.23(-0.72%)
Aug 14, 2023 32.45 32.46 31.66 31.79 8,950,248 -0.69(-2.14%)
Aug 11, 2023 32.57 32.93 32.46 32.48 4,395,952 -0.20(-0.61%)
Aug 10, 2023 32.77 32.95 32.42 32.68 4,523,890 +0.16(+0.49%)
Aug 09, 2023 32.69 32.83 32.45 32.52 4,754,202 -0.26(-0.79%)
Aug 08, 2023 32.40 32.81 32.13 32.78 5,379,506 +0.32(+0.98%)
Aug 07, 2023 32.36 32.73 32.32 32.46 4,053,147 +0.32(+0.99%)
Aug 04, 2023 32.46 32.59 32.12 32.14 3,718,940 -0.27(-0.83%)
Aug 03, 2023 31.99 32.60 31.86 32.41 4,187,058 +0.20(+0.62%)
Aug 02, 2023 32.38 32.57 32.18 32.21 5,219,078 -0.45(-1.37%)
Aug 01, 2023 32.28 32.76 32.26 32.66 3,982,612 +0.12(+0.37%)
Jul 31, 2023 32.45 32.72 32.38 32.54 3,773,124 +0.20(+0.61%)
Jul 28, 2023 32.90 32.94 32.27 32.34 3,786,706 -0.25(-0.76%)
Jul 27, 2023 33.09 33.20 32.50 32.59 3,916,331 -0.16(-0.48%)
Jul 26, 2023 32.61 32.93 32.57 32.75 4,765,058 -0.06(-0.18%)
Jul 25, 2023 32.27 32.97 32.23 32.81 4,735,834 +0.66(+2.07%)
Jul 24, 2023 32.08 32.40 31.96 32.14 3,694,555 +0.19(+0.59%)
Jul 21, 2023 32.34 32.42 31.94 31.95 3,513,539 -0.32(-0.98%)
Jul 20, 2023 32.47 32.53 31.95 32.27 5,156,837 -0.37(-1.12%)
Jul 19, 2023 32.76 32.95 32.63 32.64 4,732,371 +0.15(+0.46%)
Jul 18, 2023 32.50 32.61 32.17 32.49 5,074,509 -0.04(-0.12%)
Jul 17, 2023 32.38 32.65 32.20 32.53 3,897,371 +0.03(+0.09%)
Jul 14, 2023 33.10 33.11 32.41 32.50 4,718,492 -0.76(-2.29%)
Jul 13, 2023 32.80 33.29 32.79 33.26 4,374,452 +0.65(+2.01%)
Jul 12, 2023 33.48 33.60 32.60 32.61 7,898,192 -0.55(-1.64%)
Jul 11, 2023 32.18 33.45 32.00 33.15 13,889,748 +1.89(+6.06%)
Jul 10, 2023 30.85 31.26 30.75 31.26 5,442,949 +0.41(+1.32%)
Jul 07, 2023 30.71 31.13 30.67 30.85 7,866,015 +0.23(+0.74%)
Jul 06, 2023 30.04 30.64 29.97 30.63 6,441,830 +0.22(+0.72%)
Jul 05, 2023 30.25 30.44 30.14 30.41 5,336,354 -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.