Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.19 24.21 23.79 23.80 4,603,458 -0.30(-1.23%)
Aug 30, 2023 24.12 24.27 24.00 24.10 3,188,250 -0.04(-0.16%)
Aug 29, 2023 24.14 24.30 24.02 24.14 3,761,569 +0.00(+0.00%)
Aug 28, 2023 24.14 24.34 24.05 24.14 3,775,543 +0.00(+0.00%)
Aug 25, 2023 23.94 24.23 23.94 24.14 4,135,599 +0.22(+0.92%)
Aug 24, 2023 24.11 24.45 23.91 23.92 3,754,467 -0.16(-0.67%)
Aug 23, 2023 24.26 24.30 23.97 24.08 3,476,304 -0.09(-0.36%)
Aug 22, 2023 24.07 24.23 24.00 24.17 3,484,082 +0.08(+0.32%)
Aug 21, 2023 24.07 24.31 23.79 24.09 3,937,372 -0.08(-0.32%)
Aug 18, 2023 23.99 24.24 23.95 24.17 4,851,984 +0.14(+0.60%)
Aug 17, 2023 24.21 24.44 24.01 24.02 6,010,132 -0.20(-0.83%)
Aug 16, 2023 24.41 24.45 24.21 24.22 5,585,074 -0.11(-0.47%)
Aug 15, 2023 24.65 24.70 24.33 24.34 4,196,161 -0.52(-2.08%)
Aug 14, 2023 24.93 24.98 24.72 24.86 4,724,681 -0.15(-0.61%)
Aug 11, 2023 25.02 25.04 24.88 25.01 2,854,746 +0.08(+0.31%)
Aug 10, 2023 25.17 25.36 24.82 24.93 5,200,720 -0.12(-0.50%)
Aug 09, 2023 24.94 25.33 24.94 25.06 4,616,372 +0.12(+0.50%)
Aug 08, 2023 24.92 24.99 24.61 24.93 5,111,514 -0.01(-0.04%)
Aug 07, 2023 24.97 25.13 24.93 24.94 5,012,921 +0.03(+0.11%)
Aug 04, 2023 25.45 25.65 24.81 24.91 6,471,952 -0.53(-2.07%)
Aug 03, 2023 26.08 26.14 25.43 25.44 6,062,745 -0.67(-2.56%)
Aug 02, 2023 25.94 26.19 25.88 26.11 4,868,068 +0.00(+0.00%)
Aug 01, 2023 26.27 26.39 26.04 26.11 9,282,238 -0.19(-0.73%)
Jul 31, 2023 26.35 26.36 26.13 26.30 4,317,525 +0.07(+0.25%)
Jul 28, 2023 26.43 26.48 26.11 26.23 3,769,161 -0.03(-0.11%)
Jul 27, 2023 26.72 26.82 26.22 26.26 5,999,569 -0.54(-2.03%)
Jul 26, 2023 26.67 27.01 26.62 26.80 4,179,269 +0.09(+0.32%)
Jul 25, 2023 26.56 26.78 26.48 26.72 4,468,363 +0.16(+0.61%)
Jul 24, 2023 26.68 26.68 26.31 26.56 6,023,637 -0.09(-0.32%)
Jul 21, 2023 26.27 26.68 26.18 26.64 6,836,786 +0.48(+1.83%)
Jul 20, 2023 25.90 26.19 25.65 26.16 6,959,738 +0.37(+1.44%)
Jul 19, 2023 25.19 25.79 25.17 25.79 7,932,991 +0.65(+2.58%)
Jul 18, 2023 25.29 25.53 24.89 25.14 4,968,239 -0.12(-0.49%)
Jul 17, 2023 25.52 25.62 25.24 25.27 5,159,942 -0.30(-1.16%)
Jul 14, 2023 25.53 25.66 25.36 25.56 4,425,333 -0.09(-0.34%)
Jul 13, 2023 25.44 25.65 25.39 25.65 4,138,060 +0.15(+0.60%)
Jul 12, 2023 25.29 25.55 25.18 25.50 4,538,768 +0.37(+1.48%)
Jul 11, 2023 24.78 25.12 24.75 25.12 4,612,103 +0.32(+1.31%)
Jul 10, 2023 24.97 25.16 24.65 24.80 5,210,797 -0.24(-0.95%)
Jul 07, 2023 25.25 25.28 25.01 25.04 5,060,192 -0.33(-1.32%)
Jul 06, 2023 25.33 25.43 25.17 25.37 3,691,847 -0.15(-0.60%)
Jul 05, 2023 25.34 25.77 25.29 25.52 4,518,829 +0.05(+0.19%)
Jul 03, 2023 25.19 25.50 25.12 25.48 2,669,529 +0.20(+0.79%)
Jun 30, 2023 25.00 25.28 24.99 25.28 4,834,106 +0.27(+1.07%)
Jun 29, 2023 24.89 25.12 24.75 25.01 5,642,765 -0.02(-0.08%)
Jun 28, 2023 25.43 25.43 24.95 25.03 4,186,210 -0.41(-1.61%)
Jun 27, 2023 25.35 25.48 25.29 25.44 3,800,978 +0.10(+0.38%)
Jun 26, 2023 25.32 25.43 25.04 25.34 5,271,090 +0.14(+0.57%)
Jun 23, 2023 25.56 25.57 25.11 25.20 5,524,324 -0.32(-1.27%)
Jun 22, 2023 25.75 25.79 25.35 25.52 3,919,709 -0.16(-0.63%)
Jun 21, 2023 25.39 25.74 25.11 25.69 4,163,696 +0.18(+0.71%)
Jun 20, 2023 25.71 25.75 25.45 25.50 4,737,021 -0.28(-1.07%)
Jun 16, 2023 25.76 26.04 25.76 25.78 8,702,717 -0.02(-0.07%)
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.