Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 27.60 27.60 27.13 27.30 2,785,912 -0.29(-1.07%)
Aug 30, 2023 27.59 27.72 27.52 27.59 1,707,160 +0.05(+0.19%)
Aug 29, 2023 27.16 27.60 27.06 27.54 2,042,894 +0.48(+1.78%)
Aug 28, 2023 27.00 27.21 26.92 27.06 1,776,919 +0.25(+0.93%)
Aug 25, 2023 26.97 27.00 26.54 26.81 2,762,103 +0.42(+1.59%)
Aug 24, 2023 26.49 26.71 26.38 26.39 3,065,598 -0.47(-1.76%)
Aug 23, 2023 26.60 26.97 26.36 26.86 1,803,212 -0.45(-1.64%)
Aug 22, 2023 27.50 27.54 27.29 27.31 1,813,820 -0.18(-0.65%)
Aug 21, 2023 27.63 27.73 27.30 27.49 3,532,950 +0.35(+1.28%)
Aug 18, 2023 26.83 27.16 26.75 27.14 3,134,974 -0.05(-0.20%)
Aug 17, 2023 27.29 27.55 27.18 27.19 2,648,065 +0.48(+1.81%)
Aug 16, 2023 26.98 27.24 26.66 26.71 2,942,025 -0.56(-2.06%)
Aug 15, 2023 27.51 27.51 27.23 27.27 3,282,451 -0.10(-0.36%)
Aug 14, 2023 27.19 27.41 27.03 27.37 2,534,204 -0.17(-0.62%)
Aug 11, 2023 27.46 27.82 27.37 27.54 2,314,339 +0.03(+0.09%)
Aug 10, 2023 28.10 28.14 27.44 27.51 4,823,833 -0.73(-2.58%)
Aug 09, 2023 28.05 28.63 27.86 28.24 9,141,823 +1.47(+5.48%)
Aug 08, 2023 26.14 26.79 25.94 26.78 2,882,015 -0.03(-0.13%)
Aug 07, 2023 26.93 26.93 26.62 26.81 2,550,786 -0.10(-0.35%)
Aug 04, 2023 26.98 27.31 26.88 26.91 3,762,192 +0.42(+1.57%)
Aug 03, 2023 26.15 26.58 26.07 26.49 2,554,101 +0.61(+2.35%)
Aug 02, 2023 26.23 26.27 25.80 25.88 1,878,577 -0.56(-2.10%)
Aug 01, 2023 26.39 26.54 26.21 26.44 2,104,450 -0.18(-0.68%)
Jul 31, 2023 26.55 26.73 26.37 26.62 2,633,069 +0.68(+2.61%)
Jul 28, 2023 25.98 26.18 25.80 25.94 2,539,679 -0.15(-0.57%)
Jul 27, 2023 26.56 26.57 26.06 26.09 2,784,393 -0.47(-1.76%)
Jul 26, 2023 26.27 26.77 26.12 26.56 3,468,684 -0.72(-2.64%)
Jul 25, 2023 27.03 27.46 26.96 27.28 2,753,128 +0.07(+0.26%)
Jul 24, 2023 26.93 27.34 26.91 27.21 2,220,328 +0.43(+1.59%)
Jul 21, 2023 26.81 26.82 26.53 26.78 2,660,988 +0.18(+0.68%)
Jul 20, 2023 26.55 26.66 26.36 26.60 2,210,574 +0.49(+1.89%)
Jul 19, 2023 25.79 26.19 25.76 26.11 2,916,416 +0.16(+0.60%)
Jul 18, 2023 25.58 26.01 25.49 25.95 3,976,360 +0.47(+1.84%)
Jul 17, 2023 25.42 25.56 25.24 25.48 2,333,501 +0.12(+0.48%)
Jul 14, 2023 26.10 26.10 25.32 25.36 3,241,269 -0.93(-3.53%)
Jul 13, 2023 26.09 26.37 26.01 26.29 2,886,607 +0.13(+0.50%)
Jul 12, 2023 26.30 26.39 26.12 26.16 2,683,217 +0.27(+1.04%)
Jul 11, 2023 25.45 25.92 25.41 25.89 2,730,285 +0.81(+3.22%)
Jul 10, 2023 25.10 25.28 24.97 25.08 1,964,441 -0.03(-0.14%)
Jul 07, 2023 24.63 25.18 24.58 25.12 4,108,115 +0.55(+2.22%)
Jul 06, 2023 24.86 24.92 24.35 24.57 2,416,523 -0.80(-3.15%)
Jul 05, 2023 25.80 25.80 25.30 25.37 2,219,779 -0.14(-0.54%)
Jul 03, 2023 25.76 25.86 25.51 25.51 1,410,494 +0.16(+0.65%)
Jun 30, 2023 25.42 25.44 25.27 25.34 2,052,748 +0.17(+0.69%)
Jun 29, 2023 24.98 25.21 24.91 25.17 2,782,534 +0.10(+0.42%)
Jun 28, 2023 24.94 25.19 24.68 25.07 2,842,054 +0.11(+0.45%)
Jun 27, 2023 25.11 25.11 24.83 24.95 2,560,909 -0.22(-0.86%)
Jun 26, 2023 24.99 25.34 24.95 25.17 2,698,032 +0.55(+2.22%)
Jun 23, 2023 24.64 24.78 24.55 24.62 4,561,175 -0.80(-3.14%)
Jun 22, 2023 25.54 25.61 25.35 25.42 2,593,811 -0.67(-2.56%)
Jun 21, 2023 25.76 26.27 25.74 26.09 2,269,662 -0.05(-0.20%)
Jun 20, 2023 25.98 26.18 25.71 26.14 5,330,981 +0.00(+0.00%)
Jun 16, 2023 26.47 26.48 26.03 26.14 5,242,638 -0.54(-2.02%)
Jun 15, 2023 26.48 26.82 26.41 26.68 4,134,588 +0.88(+3.40%)
Jun 14, 2023 26.39 26.50 25.59 25.80 4,720,144 -0.34(-1.29%)
Jun 13, 2023 25.89 26.49 25.88 26.14 5,583,454 +0.98(+3.90%)
Jun 12, 2023 25.06 25.29 24.97 25.16 5,246,846 -0.18(-0.72%)
Jun 09, 2023 24.89 25.38 24.82 25.34 5,368,117 +0.86(+3.51%)
Jun 08, 2023 24.40 24.55 24.13 24.49 3,583,239 +0.31(+1.29%)
Jun 07, 2023 23.80 24.20 23.71 24.17 3,942,987 +0.80(+3.42%)
Jun 06, 2023 22.98 23.42 22.95 23.37 3,391,099 -0.28(-1.17%)
Jun 05, 2023 24.01 24.21 23.56 23.65 4,866,421 +0.32(+1.38%)
Jun 02, 2023 23.12 23.39 23.07 23.33 3,308,366 +0.93(+4.14%)
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.