Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 26.49 27.04 26.31 26.36 1,883,297 +0.01(+0.04%)
Sep 19, 2023 27.03 27.14 26.25 26.35 2,117,715 -0.43(-1.61%)
Sep 18, 2023 26.78 26.86 26.26 26.78 2,815,863 +0.08(+0.30%)
Sep 15, 2023 26.62 27.27 26.58 26.70 4,474,550 +0.25(+0.95%)
Sep 14, 2023 26.15 26.80 26.01 26.45 6,504,710 +0.79(+3.08%)
Sep 13, 2023 25.03 25.70 24.96 25.66 2,217,027 +0.76(+3.05%)
Sep 12, 2023 24.72 25.11 24.70 24.90 1,943,064 -0.01(-0.04%)
Sep 11, 2023 24.73 25.00 24.71 24.91 2,311,748 +0.41(+1.67%)
Sep 08, 2023 24.55 24.61 24.18 24.50 1,092,470 +0.10(+0.41%)
Sep 07, 2023 24.14 24.47 24.09 24.40 1,522,176 -0.09(-0.37%)
Sep 06, 2023 24.69 24.87 24.24 24.49 2,227,483 -0.37(-1.49%)
Sep 05, 2023 24.50 24.92 24.39 24.86 3,549,318 +0.55(+2.26%)
Sep 01, 2023 24.33 24.50 24.14 24.31 2,529,174 +0.30(+1.25%)
Aug 31, 2023 24.14 24.20 23.64 24.01 1,689,213 -0.04(-0.17%)
Aug 30, 2023 23.65 24.28 23.65 24.05 1,655,516 +0.28(+1.18%)
Aug 29, 2023 23.70 23.82 23.54 23.77 1,775,182 -0.01(-0.04%)
Aug 28, 2023 23.68 23.82 23.61 23.78 1,808,554 +0.26(+1.11%)
Aug 25, 2023 23.28 23.57 22.86 23.52 1,453,225 +0.42(+1.82%)
Aug 24, 2023 23.46 23.46 23.05 23.10 1,504,896 -0.40(-1.70%)
Aug 23, 2023 23.10 23.60 23.10 23.50 1,524,566 +0.25(+1.08%)
Aug 22, 2023 23.25 23.35 22.95 23.25 1,390,009 +0.12(+0.52%)
Aug 21, 2023 22.60 23.20 22.57 23.13 2,876,351 +0.75(+3.35%)
Aug 18, 2023 21.78 22.45 21.69 22.38 2,427,350 +0.45(+2.05%)
Aug 17, 2023 22.05 22.19 21.87 21.93 1,190,237 -0.06(-0.27%)
Aug 16, 2023 22.00 22.27 21.92 21.99 1,047,249 -0.06(-0.27%)
Aug 15, 2023 22.57 22.57 22.00 22.05 1,184,407 -0.60(-2.65%)
Aug 14, 2023 22.76 22.81 22.32 22.65 870,961 -0.22(-0.96%)
Aug 11, 2023 22.45 22.90 22.30 22.87 1,076,632 +0.40(+1.78%)
Aug 10, 2023 22.73 23.09 22.37 22.47 1,395,470 +0.00(+0.00%)
Aug 09, 2023 22.43 22.57 22.21 22.47 1,675,649 +0.04(+0.18%)
Aug 08, 2023 22.21 22.43 21.84 22.43 835,672 -0.04(-0.18%)
Aug 07, 2023 22.53 22.75 22.35 22.47 956,819 +0.17(+0.76%)
Aug 04, 2023 22.20 22.53 22.06 22.30 728,735 +0.26(+1.18%)
Aug 03, 2023 21.79 22.18 21.77 22.04 827,255 +0.02(+0.09%)
Aug 02, 2023 22.33 22.33 21.41 22.02 1,488,536 -0.52(-2.31%)
Aug 01, 2023 22.65 22.66 22.26 22.54 1,440,809 -0.16(-0.70%)
Jul 31, 2023 22.22 22.80 22.17 22.70 2,217,442 +0.72(+3.28%)
Jul 28, 2023 21.79 22.07 21.69 21.98 1,469,556 +0.43(+2.00%)
Jul 27, 2023 22.25 22.25 21.49 21.55 1,017,527 -0.54(-2.44%)
Jul 26, 2023 22.29 22.35 21.78 22.09 1,714,535 -0.26(-1.16%)
Jul 25, 2023 22.10 22.54 21.90 22.35 1,873,524 +0.51(+2.34%)
Jul 24, 2023 21.67 22.07 21.63 21.84 794,231 +0.15(+0.69%)
Jul 21, 2023 22.10 22.10 21.64 21.69 955,139 -0.30(-1.36%)
Jul 20, 2023 22.18 22.18 21.81 21.99 820,280 -0.21(-0.95%)
Jul 19, 2023 22.37 22.44 22.06 22.20 942,544 -0.02(-0.09%)
Jul 18, 2023 21.71 22.31 21.71 22.22 977,386 +0.34(+1.55%)
Jul 17, 2023 21.58 21.95 21.47 21.88 1,166,659 +0.17(+0.78%)
Jul 14, 2023 22.41 22.41 21.68 21.71 1,018,408 -0.69(-3.08%)
Jul 13, 2023 22.02 22.48 21.93 22.40 1,289,977 +0.62(+2.85%)
Jul 12, 2023 21.76 22.01 21.73 21.78 1,026,036 +0.20(+0.93%)
Jul 11, 2023 21.30 21.62 21.18 21.58 1,126,742 +0.44(+2.08%)
Jul 10, 2023 20.75 21.19 20.72 21.14 1,117,631 +0.28(+1.34%)
Jul 07, 2023 20.45 21.00 20.39 20.86 730,299 +0.47(+2.31%)
Jul 06, 2023 21.00 21.08 20.32 20.39 3,491,622 -0.99(-4.63%)
Jul 05, 2023 21.59 21.60 21.21 21.38 961,780 -0.22(-1.02%)
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.