Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 25.89 26.35 25.58 25.62 4,063,761 -0.19(-0.74%)
Aug 30, 2023 25.48 26.01 25.39 25.82 3,147,761 +0.25(+0.98%)
Aug 29, 2023 25.11 25.84 24.79 25.57 3,510,607 +0.77(+3.10%)
Aug 28, 2023 22.94 24.84 22.91 24.80 6,107,542 +1.83(+7.96%)
Aug 25, 2023 24.95 25.24 22.88 22.97 7,632,000 -1.71(-6.94%)
Aug 24, 2023 26.10 26.44 24.61 24.68 5,384,187 -1.32(-5.07%)
Aug 23, 2023 25.29 26.01 24.26 26.00 10,875,336 +1.25(+5.05%)
Aug 22, 2023 26.44 26.56 24.71 24.75 7,953,108 -2.86(-10.35%)
Aug 21, 2023 27.14 27.62 26.83 27.61 3,806,768 +0.55(+2.03%)
Aug 18, 2023 25.96 27.46 25.96 27.06 5,147,567 +0.92(+3.53%)
Aug 17, 2023 26.68 26.99 26.12 26.13 3,771,944 -0.09(-0.33%)
Aug 16, 2023 26.34 26.62 26.00 26.22 2,966,628 -0.13(-0.47%)
Aug 15, 2023 26.37 26.69 25.74 26.35 5,448,653 -0.38(-1.40%)
Aug 14, 2023 26.53 27.02 26.24 26.72 4,652,671 -0.05(-0.18%)
Aug 11, 2023 26.67 27.16 26.35 26.77 2,469,950 -0.03(-0.11%)
Aug 10, 2023 26.93 27.19 26.55 26.80 3,123,010 +0.06(+0.22%)
Aug 09, 2023 27.46 27.61 26.64 26.74 3,350,251 -0.84(-3.03%)
Aug 08, 2023 27.22 27.69 26.47 27.58 4,495,442 -0.19(-0.69%)
Aug 07, 2023 27.99 28.20 27.42 27.77 1,889,045 -0.22(-0.79%)
Aug 04, 2023 28.15 28.52 27.39 27.99 3,048,739 +0.16(+0.59%)
Aug 03, 2023 27.24 28.05 26.92 27.83 3,739,595 +0.52(+1.90%)
Aug 02, 2023 27.16 27.49 26.76 27.31 2,454,190 -0.34(-1.22%)
Aug 01, 2023 27.21 27.73 26.83 27.64 3,674,114 +0.28(+1.02%)
Jul 31, 2023 27.09 27.87 27.05 27.37 3,411,969 +0.21(+0.78%)
Jul 28, 2023 26.98 27.16 26.58 27.15 2,422,436 +0.66(+2.51%)
Jul 27, 2023 26.99 27.61 26.25 26.49 4,109,370 -0.37(-1.36%)
Jul 26, 2023 25.49 26.87 25.47 26.86 3,935,574 +1.58(+6.24%)
Jul 25, 2023 25.36 25.40 24.78 25.28 3,193,331 -0.13(-0.53%)
Jul 24, 2023 24.27 25.41 24.22 25.41 3,927,501 +1.22(+5.05%)
Jul 21, 2023 24.86 24.90 23.99 24.19 2,506,687 -0.45(-1.83%)
Jul 20, 2023 24.75 24.78 24.05 24.64 2,833,014 -0.09(-0.35%)
Jul 19, 2023 24.54 24.74 24.08 24.73 2,642,542 +0.50(+2.06%)
Jul 18, 2023 24.33 25.04 24.11 24.23 3,207,188 -0.01(-0.04%)
Jul 17, 2023 23.68 24.31 23.24 24.24 2,968,405 +0.44(+1.86%)
Jul 14, 2023 24.06 24.06 23.42 23.80 3,536,279 -0.26(-1.08%)
Jul 13, 2023 24.12 24.23 23.72 24.06 3,671,292 +0.04(+0.16%)
Jul 12, 2023 24.73 24.77 23.87 24.02 3,395,413 -0.25(-1.03%)
Jul 11, 2023 23.45 24.61 23.19 24.27 3,945,140 +1.13(+4.86%)
Jul 10, 2023 23.15 23.70 22.65 23.14 4,465,993 -0.14(-0.62%)
Jul 07, 2023 23.09 23.75 22.98 23.29 4,042,721 +0.34(+1.47%)
Jul 06, 2023 22.81 23.14 22.46 22.95 3,231,460 -0.23(-1.00%)
Jul 05, 2023 23.23 23.36 22.80 23.18 3,233,319 -0.38(-1.63%)
Jul 03, 2023 22.39 23.59 22.39 23.57 3,442,874 +1.39(+6.29%)
Jun 30, 2023 22.37 22.48 21.80 22.17 3,046,211 -0.04(-0.17%)
Jun 29, 2023 21.84 22.45 21.75 22.21 3,515,697 +0.49(+2.26%)
Jun 28, 2023 21.74 21.74 21.27 21.72 2,801,992 -0.10(-0.44%)
Jun 27, 2023 21.03 21.88 20.73 21.82 3,192,622 +0.78(+3.70%)
Jun 26, 2023 20.69 21.32 20.60 21.04 4,032,696 +0.40(+1.96%)
Jun 23, 2023 20.65 21.18 20.52 20.63 4,346,821 -0.27(-1.29%)
Jun 22, 2023 21.34 21.39 20.83 20.90 2,778,898 -0.47(-2.21%)
Jun 21, 2023 21.54 21.72 21.32 21.37 2,899,179 -0.36(-1.64%)
Jun 20, 2023 22.20 22.20 21.33 21.73 5,917,686 -0.46(-2.08%)
Jun 16, 2023 22.88 23.17 22.03 22.19 7,463,415 -0.63(-2.74%)
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.