Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.29 26.34 26.02 26.14 4,120,032 -0.02(-0.07%)
Sep 28, 2023 26.17 26.36 26.00 26.16 5,340,449 -0.10(-0.36%)
Sep 27, 2023 26.71 26.76 26.09 26.26 3,943,776 -0.45(-1.68%)
Sep 26, 2023 26.92 27.02 26.71 26.71 3,447,616 -0.27(-0.99%)
Sep 25, 2023 27.33 27.13 26.95 26.97 3,683,969 -0.54(-1.98%)
Sep 22, 2023 27.65 27.71 27.46 27.52 3,367,439 -0.16(-0.59%)
Sep 21, 2023 27.55 27.94 27.46 27.68 3,515,441 +0.10(+0.38%)
Sep 20, 2023 27.50 27.69 27.33 27.57 3,184,986 +0.22(+0.80%)
Sep 19, 2023 27.42 27.51 27.26 27.35 3,362,502 -0.03(-0.10%)
Sep 18, 2023 27.65 27.65 27.12 27.38 3,880,760 -0.21(-0.76%)
Sep 15, 2023 27.65 27.96 27.54 27.59 6,528,782 -0.11(-0.41%)
Sep 14, 2023 27.32 27.72 27.28 27.71 5,471,405 +0.47(+1.71%)
Sep 13, 2023 27.32 27.39 27.03 27.24 3,274,384 -0.06(-0.21%)
Sep 12, 2023 27.75 27.79 27.03 27.30 5,082,455 -0.39(-1.41%)
Sep 11, 2023 27.69 27.84 27.54 27.69 3,234,522 -0.06(-0.21%)
Sep 08, 2023 27.55 27.76 27.46 27.74 3,087,258 +0.21(+0.76%)
Sep 07, 2023 27.82 27.97 27.46 27.53 4,388,907 -0.16(-0.59%)
Sep 06, 2023 27.79 27.94 27.65 27.70 3,069,553 -0.10(-0.34%)
Sep 05, 2023 27.89 28.18 27.71 27.79 4,092,016 -0.16(-0.58%)
Sep 01, 2023 28.60 28.67 27.91 27.95 3,557,727 -0.53(-1.87%)
Aug 31, 2023 28.82 28.90 28.45 28.49 4,903,759 -0.22(-0.76%)
Aug 30, 2023 28.98 29.04 28.70 28.71 3,410,762 -0.16(-0.56%)
Aug 29, 2023 29.07 29.16 28.64 28.87 3,179,567 -0.03(-0.10%)
Aug 28, 2023 28.74 28.96 28.68 28.90 4,012,005 +0.28(+0.97%)
Aug 25, 2023 28.48 28.75 28.27 28.62 3,598,503 +0.34(+1.21%)
Aug 24, 2023 28.23 28.57 28.19 28.28 3,640,794 +0.05(+0.17%)
Aug 23, 2023 28.37 28.58 28.18 28.23 3,129,701 -0.14(-0.50%)
Aug 22, 2023 28.33 28.52 28.19 28.37 3,613,510 -0.03(-0.10%)
Aug 21, 2023 28.69 28.72 28.11 28.40 4,905,386 -0.38(-1.33%)
Aug 18, 2023 28.65 28.99 28.49 28.78 4,735,449 +0.23(+0.80%)
Aug 17, 2023 28.67 28.76 28.46 28.55 3,312,194 -0.08(-0.27%)
Aug 16, 2023 28.90 28.99 28.56 28.63 4,074,489 -0.25(-0.86%)
Aug 15, 2023 29.37 29.45 28.86 28.88 5,237,067 -0.58(-1.97%)
Aug 14, 2023 29.92 29.96 29.44 29.46 3,084,940 -0.36(-1.21%)
Aug 11, 2023 29.73 29.83 29.55 29.82 2,183,506 +0.21(+0.71%)
Aug 10, 2023 29.81 30.00 29.50 29.61 2,955,483 -0.21(-0.70%)
Aug 09, 2023 29.70 30.04 29.62 29.82 3,416,358 +0.06(+0.19%)
Aug 08, 2023 30.56 30.62 29.68 29.77 4,979,175 -0.84(-2.74%)
Aug 07, 2023 30.86 31.00 30.60 30.60 2,619,996 -0.20(-0.65%)
Aug 04, 2023 31.01 31.23 30.74 30.81 2,715,094 -0.19(-0.62%)
Aug 03, 2023 31.21 31.31 30.98 31.00 3,148,317 -0.31(-1.00%)
Aug 02, 2023 31.04 31.68 31.00 31.31 3,228,459 +0.26(+0.83%)
Aug 01, 2023 31.38 31.45 30.89 31.05 3,987,470 -0.23(-0.73%)
Jul 31, 2023 31.47 31.51 31.09 31.28 8,908,922 -0.21(-0.67%)
Jul 28, 2023 31.45 31.59 31.27 31.49 3,671,959 +0.26(+0.82%)
Jul 27, 2023 31.29 31.50 31.21 31.23 4,680,924 -0.06(-0.18%)
Jul 26, 2023 31.39 31.65 31.26 31.29 4,261,532 -0.15(-0.48%)
Jul 25, 2023 31.41 31.57 31.25 31.44 3,811,095 +0.07(+0.21%)
Jul 24, 2023 31.46 31.58 31.28 31.38 3,402,902 -0.03(-0.09%)
Jul 21, 2023 31.22 31.49 31.14 31.40 4,426,368 +0.18(+0.57%)
Jul 20, 2023 30.84 31.26 30.65 31.22 3,829,647 +0.50(+1.63%)
Jul 19, 2023 30.53 30.85 30.52 30.72 4,468,776 +0.36(+1.18%)
Jul 18, 2023 30.50 30.76 30.23 30.37 6,006,702 -0.08(-0.28%)
Jul 17, 2023 30.45 30.78 30.40 30.45 5,845,928 -0.58(-1.88%)
Jul 14, 2023 31.17 31.20 30.36 31.04 7,521,283 -0.25(-0.78%)
Jul 13, 2023 31.20 31.70 30.99 31.28 7,525,086 +0.17(+0.55%)
Jul 12, 2023 31.28 31.33 30.97 31.11 4,780,252 -0.13(-0.42%)
Jul 11, 2023 31.08 31.29 30.94 31.24 5,772,066 +0.20(+0.64%)
Jul 10, 2023 31.33 31.48 31.01 31.05 3,553,017 -0.29(-0.93%)
Jul 07, 2023 31.48 31.66 31.34 31.34 3,607,439 -0.20(-0.63%)
Jul 06, 2023 31.69 31.80 31.47 31.54 4,402,572 -0.23(-0.71%)
Jul 05, 2023 31.52 31.85 31.21 31.76 5,440,659 -0.40(-1.23%)
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.