Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 25.51 26.40 25.44 26.15 866,467 +0.62(+2.43%)
Aug 30, 2023 25.96 26.07 25.39 25.53 875,252 -0.57(-2.18%)
Aug 29, 2023 25.96 26.41 25.85 26.10 933,518 +0.10(+0.38%)
Aug 28, 2023 25.51 26.11 25.37 26.00 1,165,007 +0.69(+2.73%)
Aug 25, 2023 25.05 25.49 24.81 25.31 599,797 +0.28(+1.12%)
Aug 24, 2023 26.17 26.46 25.01 25.03 911,529 -1.07(-4.10%)
Aug 23, 2023 25.48 26.21 25.32 26.10 528,469 +0.57(+2.23%)
Aug 22, 2023 25.73 25.83 25.06 25.53 484,351 +0.18(+0.71%)
Aug 21, 2023 24.71 25.53 24.45 25.35 538,329 +0.64(+2.59%)
Aug 18, 2023 24.73 25.17 24.61 24.71 666,556 -0.32(-1.28%)
Aug 17, 2023 24.91 25.21 24.84 25.03 769,994 +0.01(+0.04%)
Aug 16, 2023 24.90 25.35 24.65 25.02 700,054 +0.11(+0.44%)
Aug 15, 2023 25.30 25.65 24.87 24.91 798,146 -0.54(-2.12%)
Aug 14, 2023 25.00 25.46 24.76 25.45 518,655 +0.10(+0.39%)
Aug 11, 2023 25.73 25.73 25.20 25.35 506,325 -0.69(-2.65%)
Aug 10, 2023 26.87 26.96 25.97 26.04 1,113,103 -0.60(-2.25%)
Aug 09, 2023 27.03 27.03 26.45 26.64 542,952 -0.49(-1.81%)
Aug 08, 2023 27.01 27.28 26.68 27.13 464,865 -0.32(-1.17%)
Aug 07, 2023 27.71 27.71 27.06 27.45 673,138 -0.03(-0.11%)
Aug 04, 2023 27.36 27.91 27.24 27.48 939,546 +0.00(+0.00%)
Aug 03, 2023 26.93 27.51 26.66 27.48 635,906 +0.17(+0.62%)
Aug 02, 2023 28.36 28.49 27.23 27.31 950,411 -1.49(-5.17%)
Aug 01, 2023 28.80 29.26 28.61 28.80 479,443 -0.40(-1.37%)
Jul 31, 2023 28.63 29.43 28.63 29.20 660,089 +0.71(+2.49%)
Jul 28, 2023 28.19 28.54 27.90 28.49 547,813 +0.81(+2.93%)
Jul 27, 2023 28.54 29.04 27.62 27.68 725,161 -0.39(-1.39%)
Jul 26, 2023 27.67 28.27 27.48 28.07 565,569 +0.12(+0.43%)
Jul 25, 2023 27.60 28.18 27.50 27.95 694,297 +0.37(+1.34%)
Jul 24, 2023 27.28 28.02 27.28 27.58 658,932 +0.38(+1.40%)
Jul 21, 2023 27.75 28.05 27.11 27.20 1,065,677 -0.26(-0.95%)
Jul 20, 2023 28.22 28.30 27.37 27.46 1,978,379 -1.23(-4.29%)
Jul 19, 2023 29.61 29.71 28.67 28.69 1,185,570 -0.93(-3.14%)
Jul 18, 2023 29.43 29.97 29.36 29.62 1,294,248 +0.19(+0.65%)
Jul 17, 2023 28.44 29.47 28.20 29.43 1,409,863 +0.92(+3.23%)
Jul 14, 2023 29.23 29.70 28.38 28.51 1,741,567 -0.64(-2.20%)
Jul 13, 2023 27.99 29.26 27.85 29.15 1,870,448 +1.24(+4.44%)
Jul 12, 2023 27.85 28.43 27.80 27.91 2,107,508 +0.59(+2.16%)
Jul 11, 2023 26.95 27.52 26.57 27.32 1,723,895 +0.46(+1.71%)
Jul 10, 2023 26.26 26.92 26.14 26.86 1,964,045 +0.76(+2.91%)
Jul 07, 2023 25.34 26.39 25.32 26.10 1,231,090 +0.93(+3.69%)
Jul 06, 2023 25.11 25.45 24.71 25.17 760,889 -0.44(-1.72%)
Jul 05, 2023 26.09 26.09 25.53 25.61 1,547,883 -0.55(-2.10%)
Jul 03, 2023 25.60 26.21 25.58 26.16 783,841 +0.70(+2.75%)
Jun 30, 2023 25.28 25.54 24.90 25.46 952,928 +0.46(+1.84%)
Jun 29, 2023 24.69 25.01 24.44 25.00 679,072 +0.42(+1.71%)
Jun 28, 2023 24.58 24.99 24.30 24.58 1,178,095 -0.47(-1.88%)
Jun 27, 2023 24.09 25.29 24.01 25.05 1,569,239 +0.87(+3.60%)
Jun 26, 2023 24.18 24.75 24.04 24.18 1,059,881 +0.06(+0.25%)
Jun 23, 2023 23.71 24.57 23.57 24.12 4,611,801 -0.03(-0.12%)
Jun 22, 2023 23.90 24.26 23.26 24.15 1,472,152 +0.17(+0.71%)
Jun 21, 2023 23.50 24.07 23.07 23.98 1,679,115 +1.37(+6.06%)
Jun 20, 2023 22.60 22.82 22.22 22.61 1,245,757 +0.01(+0.04%)
Jun 16, 2023 22.85 22.98 22.10 22.60 2,746,637 +0.00(+0.00%)
Jun 15, 2023 22.87 23.14 22.58 22.60 1,485,529 -0.49(-2.12%)
Jun 14, 2023 23.30 23.67 22.97 23.09 1,519,713 -0.25(-1.07%)
Jun 13, 2023 23.35 24.10 22.92 23.34 2,378,967 +0.52(+2.28%)
Jun 12, 2023 21.68 23.12 21.61 22.82 2,992,342 +1.42(+6.64%)
Jun 09, 2023 23.61 23.92 21.35 21.40 3,800,019 -2.12(-9.01%)
Jun 08, 2023 26.88 27.37 22.71 23.52 8,115,663 +1.09(+4.86%)
Jun 07, 2023 22.33 22.95 22.33 22.43 2,663,897 +0.34(+1.54%)
Jun 06, 2023 21.74 22.46 21.74 22.09 1,308,381 +0.19(+0.87%)
Jun 05, 2023 22.37 22.53 21.76 21.90 1,303,319 -0.71(-3.14%)
Jun 02, 2023 22.51 22.67 21.92 22.61 965,076 +0.38(+1.71%)
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.