Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 26.97 27.00 26.59 26.69 8,549,141 -0.37(-1.37%)
Sep 21, 2023 27.51 27.59 27.04 27.06 8,533,847 -0.53(-1.92%)
Sep 20, 2023 27.68 27.89 27.52 27.59 3,672,017 +0.04(+0.15%)
Sep 19, 2023 27.60 27.73 27.49 27.55 4,436,200 +0.00(+0.00%)
Sep 18, 2023 27.66 27.68 27.42 27.55 3,195,144 -0.12(-0.43%)
Sep 15, 2023 27.67 27.90 27.63 27.67 5,611,462 -0.07(-0.25%)
Sep 14, 2023 27.56 27.77 27.46 27.74 3,138,959 +0.33(+1.20%)
Sep 13, 2023 27.16 27.51 27.11 27.41 4,564,641 +0.28(+1.03%)
Sep 12, 2023 27.09 27.16 26.86 27.13 4,746,144 +0.05(+0.18%)
Sep 11, 2023 26.91 27.25 26.91 27.08 3,147,193 +0.11(+0.41%)
Sep 08, 2023 26.90 27.07 26.74 26.97 4,419,074 +0.16(+0.60%)
Sep 07, 2023 26.52 26.98 26.51 26.81 4,669,955 +0.50(+1.90%)
Sep 06, 2023 26.18 26.35 25.98 26.31 3,505,361 +0.12(+0.46%)
Sep 05, 2023 26.49 26.61 26.00 26.19 4,423,697 -0.37(-1.39%)
Sep 01, 2023 26.90 26.96 26.29 26.56 4,291,216 -0.20(-0.75%)
Aug 31, 2023 26.83 26.91 26.75 26.76 3,471,993 +0.01(+0.04%)
Aug 30, 2023 26.75 26.89 26.62 26.75 3,628,490 +0.00(+0.00%)
Aug 29, 2023 26.65 26.76 26.39 26.75 1,739,816 +0.15(+0.56%)
Aug 28, 2023 26.74 26.89 26.59 26.60 2,336,449 +0.02(+0.08%)
Aug 25, 2023 26.41 26.65 26.36 26.58 1,784,482 +0.25(+0.95%)
Aug 24, 2023 26.48 26.89 26.32 26.33 2,220,024 -0.19(-0.72%)
Aug 23, 2023 26.55 26.55 26.30 26.52 1,782,665 +0.15(+0.57%)
Aug 22, 2023 26.29 26.43 26.21 26.37 1,728,241 +0.03(+0.11%)
Aug 21, 2023 26.38 26.46 26.16 26.34 2,387,538 -0.10(-0.38%)
Aug 18, 2023 26.21 26.50 26.20 26.44 3,305,926 +0.24(+0.92%)
Aug 17, 2023 26.19 26.43 26.16 26.20 2,636,226 -0.02(-0.08%)
Aug 16, 2023 26.17 26.32 26.08 26.22 2,367,539 +0.13(+0.50%)
Aug 15, 2023 26.38 26.38 26.07 26.09 2,704,035 -0.42(-1.58%)
Aug 14, 2023 26.81 26.86 26.41 26.51 2,151,593 -0.32(-1.19%)
Aug 11, 2023 26.81 26.91 26.64 26.83 2,340,250 +0.10(+0.37%)
Aug 10, 2023 27.00 27.16 26.69 26.73 2,684,298 -0.25(-0.93%)
Aug 09, 2023 26.54 27.11 26.52 26.98 5,118,930 +0.24(+0.90%)
Aug 08, 2023 26.66 26.91 26.48 26.74 4,775,906 +0.07(+0.26%)
Aug 07, 2023 26.61 26.82 26.61 26.67 3,231,138 +0.16(+0.60%)
Aug 04, 2023 27.04 27.15 26.39 26.51 3,095,582 -0.44(-1.63%)
Aug 03, 2023 27.72 27.81 26.91 26.95 4,177,718 -0.76(-2.74%)
Aug 02, 2023 27.43 28.04 27.23 27.71 5,550,811 +0.23(+0.84%)
Aug 01, 2023 27.75 27.94 27.47 27.48 5,048,698 -0.36(-1.29%)
Jul 31, 2023 27.92 28.17 27.71 27.84 5,821,190 +0.09(+0.32%)
Jul 28, 2023 28.02 28.05 27.65 27.75 4,105,461 +0.02(+0.07%)
Jul 27, 2023 28.07 28.17 27.60 27.73 3,975,006 -0.45(-1.58%)
Jul 26, 2023 27.88 28.40 27.86 28.18 5,059,406 +0.31(+1.10%)
Jul 25, 2023 27.83 27.92 27.69 27.87 2,986,882 +0.07(+0.25%)
Jul 24, 2023 27.88 27.98 27.56 27.80 4,774,624 -0.03(-0.11%)
Jul 21, 2023 27.79 28.18 27.67 27.83 6,821,785 +0.06(+0.21%)
Jul 20, 2023 27.50 27.85 27.21 27.77 6,074,193 +0.32(+1.16%)
Jul 19, 2023 27.18 27.59 27.11 27.45 4,301,144 +0.41(+1.50%)
Jul 18, 2023 27.29 27.55 26.85 27.05 3,608,858 -0.18(-0.66%)
Jul 17, 2023 27.59 27.66 27.20 27.22 5,105,819 -0.47(-1.68%)
Jul 14, 2023 27.87 27.87 27.50 27.69 4,814,841 -0.22(-0.78%)
Jul 13, 2023 27.73 27.93 27.65 27.91 3,366,622 +0.09(+0.32%)
Jul 12, 2023 27.47 27.84 27.38 27.82 2,732,232 +0.51(+1.85%)
Jul 11, 2023 27.04 27.31 26.94 27.31 2,030,340 +0.35(+1.29%)
Jul 10, 2023 27.21 27.21 26.75 26.97 3,256,142 -0.31(-1.13%)
Jul 07, 2023 27.29 27.47 27.11 27.27 5,455,473 -0.21(-0.76%)
Jul 06, 2023 27.41 27.50 27.10 27.48 3,448,558 -0.15(-0.54%)
Jul 05, 2023 27.11 27.73 27.02 27.63 4,823,212 +0.46(+1.68%)
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.