Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.56 28.88 28.51 28.60 975,360 +0.02(+0.07%)
Sep 28, 2023 28.35 28.92 28.32 28.58 1,020,826 +0.23(+0.80%)
Sep 27, 2023 28.37 28.52 27.92 28.35 1,053,483 +0.09(+0.32%)
Sep 26, 2023 28.23 28.67 28.08 28.26 977,766 -0.22(-0.77%)
Sep 25, 2023 28.52 28.55 28.42 28.48 924,336 -0.09(-0.31%)
Sep 22, 2023 29.23 29.39 28.55 28.57 1,371,353 -0.73(-2.50%)
Sep 21, 2023 28.42 29.47 28.40 29.30 1,607,035 +0.85(+2.99%)
Sep 20, 2023 29.22 29.31 28.43 28.45 1,436,334 -0.67(-2.31%)
Sep 19, 2023 28.89 29.21 28.87 29.12 1,217,906 +0.24(+0.82%)
Sep 18, 2023 28.89 29.02 28.56 28.88 1,297,994 -0.13(-0.44%)
Sep 15, 2023 29.31 29.69 28.96 29.01 2,517,499 -0.22(-0.75%)
Sep 14, 2023 28.94 29.30 28.79 29.23 1,014,114 +0.56(+1.97%)
Sep 13, 2023 29.35 29.44 28.63 28.67 1,188,127 -0.62(-2.13%)
Sep 12, 2023 28.84 29.38 28.79 29.29 729,420 +0.36(+1.23%)
Sep 11, 2023 28.62 29.46 28.62 28.93 960,034 +0.32(+1.11%)
Sep 08, 2023 28.23 28.63 28.20 28.62 572,598 +0.44(+1.55%)
Sep 07, 2023 28.76 28.77 28.12 28.18 1,237,689 -0.52(-1.83%)
Sep 06, 2023 28.68 28.95 28.52 28.71 931,661 -0.06(-0.21%)
Sep 05, 2023 28.36 29.26 28.26 28.77 1,147,810 +0.30(+1.04%)
Sep 01, 2023 30.36 30.36 28.43 28.47 1,432,869 -1.75(-5.80%)
Aug 31, 2023 30.59 30.72 30.14 30.22 1,761,159 -0.37(-1.20%)
Aug 30, 2023 30.18 30.67 30.16 30.59 600,095 +0.37(+1.21%)
Aug 29, 2023 29.91 30.37 29.88 30.22 697,633 +0.35(+1.16%)
Aug 28, 2023 29.70 29.95 29.64 29.87 685,993 +0.27(+0.93%)
Aug 25, 2023 29.75 29.96 29.45 29.60 646,984 -0.14(-0.46%)
Aug 24, 2023 30.00 30.21 29.62 29.74 1,015,820 -0.34(-1.14%)
Aug 23, 2023 30.05 30.13 29.90 30.08 1,545,457 +0.05(+0.16%)
Aug 22, 2023 30.33 30.53 29.98 30.03 1,008,586 -0.39(-1.29%)
Aug 21, 2023 30.57 30.81 30.30 30.42 751,848 -0.29(-0.96%)
Aug 18, 2023 30.33 30.82 30.26 30.72 737,050 +0.35(+1.16%)
Aug 17, 2023 30.96 30.96 30.37 30.37 993,260 -0.52(-1.68%)
Aug 16, 2023 31.18 31.46 30.86 30.89 898,294 -0.43(-1.38%)
Aug 15, 2023 31.02 31.45 30.71 31.32 734,569 +0.14(+0.44%)
Aug 14, 2023 31.75 31.85 31.06 31.18 1,065,459 -0.68(-2.13%)
Aug 11, 2023 31.66 32.11 31.50 31.86 823,614 +0.18(+0.56%)
Aug 10, 2023 32.03 32.26 31.50 31.68 1,680,963 -0.26(-0.80%)
Aug 09, 2023 32.19 32.63 31.83 31.94 1,123,571 -0.33(-1.03%)
Aug 08, 2023 32.06 32.42 31.69 32.27 2,452,447 +1.70(+5.56%)
Aug 07, 2023 30.69 30.82 30.50 30.57 782,748 +0.06(+0.19%)
Aug 04, 2023 30.45 30.93 30.23 30.51 1,078,603 +0.09(+0.29%)
Aug 03, 2023 30.73 30.73 30.17 30.42 1,746,471 -0.26(-0.86%)
Aug 02, 2023 30.61 30.79 30.52 30.69 699,281 +0.03(+0.10%)
Aug 01, 2023 30.83 30.86 30.60 30.66 540,904 -0.18(-0.57%)
Jul 31, 2023 30.61 31.12 30.61 30.84 667,966 +0.28(+0.93%)
Jul 28, 2023 30.68 30.83 30.33 30.55 1,244,855 +0.09(+0.29%)
Jul 27, 2023 30.66 30.98 30.43 30.46 806,804 -0.14(-0.45%)
Jul 26, 2023 30.41 30.78 30.32 30.60 901,067 +0.19(+0.61%)
Jul 25, 2023 30.46 30.71 30.33 30.41 852,828 -0.16(-0.51%)
Jul 24, 2023 30.84 30.92 30.34 30.57 1,426,897 -0.27(-0.89%)
Jul 21, 2023 31.09 31.12 30.73 30.85 950,982 -0.30(-0.98%)
Jul 20, 2023 31.18 31.27 30.88 31.15 571,479 +0.05(+0.16%)
Jul 19, 2023 31.29 31.50 30.84 31.10 694,710 -0.19(-0.60%)
Jul 18, 2023 30.81 31.54 30.81 31.29 613,316 +0.51(+1.66%)
Jul 17, 2023 30.62 30.83 30.38 30.78 642,867 +0.22(+0.71%)
Jul 14, 2023 30.95 30.95 30.33 30.56 689,590 -0.48(-1.55%)
Jul 13, 2023 31.12 31.26 30.73 31.04 645,027 +0.00(+0.00%)
Jul 12, 2023 31.32 31.80 31.03 31.04 679,018 -0.08(-0.25%)
Jul 11, 2023 31.16 31.24 30.97 31.12 855,861 +0.09(+0.28%)
Jul 10, 2023 30.80 31.34 30.58 31.03 1,329,970 -0.30(-0.97%)
Jul 07, 2023 31.14 31.57 31.08 31.34 1,002,716 +0.07(+0.22%)
Jul 06, 2023 31.19 31.35 30.99 31.27 666,724 -0.18(-0.56%)
Jul 05, 2023 31.48 31.71 31.13 31.45 1,334,590 -0.19(-0.59%)
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.