Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 22.94 23.15 22.66 22.91 7,198,036 +0.18(+0.77%)
Sep 28, 2023 23.42 23.42 22.70 22.74 8,885,558 -0.54(-2.34%)
Sep 27, 2023 23.51 23.67 23.28 23.28 4,560,769 -0.32(-1.36%)
Sep 26, 2023 24.19 24.22 23.50 23.60 4,902,374 -0.71(-2.92%)
Sep 25, 2023 24.28 24.37 24.21 24.31 3,269,705 -0.13(-0.52%)
Sep 22, 2023 24.47 24.72 24.32 24.44 3,403,923 -0.12(-0.48%)
Sep 21, 2023 24.88 24.97 24.56 24.56 5,009,207 -0.41(-1.64%)
Sep 20, 2023 24.92 25.19 24.77 24.96 3,349,267 +0.16(+0.63%)
Sep 19, 2023 25.01 25.16 24.80 24.81 3,582,843 -0.16(-0.62%)
Sep 18, 2023 24.98 25.02 24.70 24.96 3,990,643 +0.01(+0.04%)
Sep 15, 2023 24.90 25.08 24.87 24.95 7,518,508 -0.02(-0.08%)
Sep 14, 2023 24.81 25.01 24.76 24.97 3,879,479 +0.30(+1.22%)
Sep 13, 2023 24.44 24.71 24.33 24.67 5,206,052 +0.29(+1.20%)
Sep 12, 2023 24.34 24.50 24.20 24.38 4,995,929 +0.04(+0.16%)
Sep 11, 2023 24.04 24.44 24.04 24.34 5,164,519 +0.27(+1.13%)
Sep 08, 2023 23.88 24.11 23.82 24.07 5,423,981 +0.22(+0.94%)
Sep 07, 2023 23.67 24.05 23.56 23.85 5,542,206 +0.35(+1.49%)
Sep 06, 2023 23.50 23.60 23.30 23.50 5,545,403 +0.11(+0.45%)
Sep 05, 2023 23.78 23.83 23.28 23.39 7,072,914 -0.45(-1.90%)
Sep 01, 2023 24.19 24.20 23.62 23.84 6,500,204 -0.15(-0.64%)
Aug 31, 2023 24.38 24.41 23.99 24.00 4,566,679 -0.30(-1.23%)
Aug 30, 2023 24.31 24.47 24.19 24.29 3,162,777 -0.04(-0.16%)
Aug 29, 2023 24.33 24.49 24.22 24.33 3,731,516 +0.00(+0.00%)
Aug 28, 2023 24.33 24.54 24.25 24.33 3,745,378 +0.00(+0.00%)
Aug 25, 2023 24.13 24.42 24.13 24.33 4,102,558 +0.22(+0.92%)
Aug 24, 2023 24.30 24.65 24.10 24.11 3,724,471 -0.16(-0.67%)
Aug 23, 2023 24.46 24.49 24.16 24.28 3,448,531 -0.09(-0.36%)
Aug 22, 2023 24.27 24.43 24.19 24.36 3,456,247 +0.08(+0.32%)
Aug 21, 2023 24.27 24.51 23.98 24.28 3,905,915 -0.08(-0.32%)
Aug 18, 2023 24.18 24.44 24.14 24.36 4,813,219 +0.14(+0.60%)
Aug 17, 2023 24.41 24.64 24.21 24.22 5,962,114 -0.20(-0.83%)
Aug 16, 2023 24.60 24.65 24.40 24.42 5,540,453 -0.12(-0.47%)
Aug 15, 2023 24.85 24.90 24.53 24.54 4,162,636 -0.52(-2.08%)
Aug 14, 2023 25.13 25.18 24.92 25.06 4,686,934 -0.15(-0.61%)
Aug 11, 2023 25.22 25.24 25.08 25.21 2,831,938 +0.08(+0.31%)
Aug 10, 2023 25.37 25.56 25.02 25.13 5,159,169 -0.13(-0.50%)
Aug 09, 2023 25.14 25.54 25.14 25.26 4,579,490 +0.13(+0.50%)
Aug 08, 2023 25.12 25.19 24.80 25.13 5,070,676 -0.01(-0.04%)
Aug 07, 2023 25.17 25.33 25.13 25.14 4,972,871 +0.03(+0.12%)
Aug 04, 2023 25.65 25.86 25.01 25.11 6,420,245 -0.53(-2.07%)
Aug 03, 2023 26.29 26.35 25.63 25.64 6,014,308 -0.67(-2.56%)
Aug 02, 2023 26.15 26.40 26.09 26.32 4,829,175 +0.00(+0.00%)
Aug 01, 2023 26.48 26.61 26.25 26.32 9,208,079 -0.19(-0.73%)
Jul 31, 2023 26.56 26.58 26.34 26.51 4,283,031 +0.07(+0.25%)
Jul 28, 2023 26.64 26.69 26.32 26.44 3,739,047 -0.03(-0.11%)
Jul 27, 2023 26.93 27.04 26.43 26.47 5,951,636 -0.55(-2.03%)
Jul 26, 2023 26.88 27.23 26.83 27.02 4,145,879 +0.09(+0.32%)
Jul 25, 2023 26.77 27.00 26.69 26.93 4,432,664 +0.16(+0.61%)
Jul 24, 2023 26.89 26.89 26.52 26.77 5,975,512 -0.09(-0.32%)
Jul 21, 2023 26.48 26.90 26.39 26.86 6,782,164 +0.48(+1.83%)
Jul 20, 2023 26.10 26.40 25.85 26.37 6,904,134 +0.38(+1.44%)
Jul 19, 2023 25.39 26.00 25.37 26.00 7,869,611 +0.65(+2.58%)
Jul 18, 2023 25.50 25.74 25.09 25.34 4,928,545 -0.13(-0.49%)
Jul 17, 2023 25.73 25.83 25.44 25.47 5,118,718 -0.30(-1.16%)
Jul 14, 2023 25.74 25.86 25.57 25.77 4,389,977 -0.09(-0.33%)
Jul 13, 2023 25.64 25.85 25.59 25.85 4,104,999 +0.15(+0.60%)
Jul 12, 2023 25.50 25.76 25.38 25.70 4,502,506 +0.38(+1.48%)
Jul 11, 2023 24.98 25.32 24.94 25.32 4,575,255 +0.33(+1.31%)
Jul 10, 2023 25.17 25.36 24.85 25.00 5,169,166 -0.24(-0.95%)
Jul 07, 2023 25.45 25.48 25.21 25.24 5,019,764 -0.34(-1.32%)
Jul 06, 2023 25.54 25.63 25.37 25.58 3,662,352 -0.15(-0.60%)
Jul 05, 2023 25.55 25.97 25.50 25.73 4,482,726 +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.