Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.20 24.62 23.90 23.94 4,348,997 -0.18(-0.75%)
Aug 30, 2023 23.81 24.30 23.73 24.12 3,368,703 +0.23(+0.98%)
Aug 29, 2023 23.46 24.14 23.16 23.89 3,757,017 +0.72(+3.10%)
Aug 28, 2023 21.44 23.21 21.41 23.17 6,536,231 +1.71(+7.96%)
Aug 25, 2023 23.32 23.58 21.38 21.46 8,167,691 -1.60(-6.94%)
Aug 24, 2023 24.38 24.71 23.00 23.06 5,762,103 -1.23(-5.07%)
Aug 23, 2023 23.63 24.30 22.67 24.29 11,638,677 +1.17(+5.05%)
Aug 22, 2023 24.71 24.82 23.09 23.13 8,511,338 -2.67(-10.35%)
Aug 21, 2023 25.36 25.81 25.07 25.80 4,073,965 +0.51(+2.03%)
Aug 18, 2023 24.26 25.66 24.26 25.28 5,508,875 +0.86(+3.53%)
Aug 17, 2023 24.93 25.22 24.40 24.42 4,036,697 -0.08(-0.33%)
Aug 16, 2023 24.61 24.87 24.29 24.50 3,174,855 -0.12(-0.47%)
Aug 15, 2023 24.64 24.94 24.05 24.62 5,831,095 -0.35(-1.40%)
Aug 14, 2023 24.79 25.25 24.52 24.97 4,979,242 -0.04(-0.18%)
Aug 11, 2023 24.92 25.38 24.62 25.01 2,643,316 -0.03(-0.11%)
Aug 10, 2023 25.17 25.41 24.81 25.04 3,342,214 +0.05(+0.22%)
Aug 09, 2023 25.66 25.80 24.90 24.99 3,585,406 -0.78(-3.03%)
Aug 08, 2023 25.44 25.88 24.74 25.77 4,810,977 -0.18(-0.69%)
Aug 07, 2023 26.16 26.35 25.63 25.95 2,021,638 -0.21(-0.79%)
Aug 04, 2023 26.30 26.65 25.60 26.16 3,262,730 +0.15(+0.59%)
Aug 03, 2023 25.45 26.21 25.16 26.00 4,002,078 +0.49(+1.90%)
Aug 02, 2023 25.38 25.69 25.00 25.52 2,626,449 -0.31(-1.22%)
Aug 01, 2023 25.43 25.91 25.07 25.83 3,932,001 +0.26(+1.02%)
Jul 31, 2023 25.31 26.04 25.27 25.57 3,651,455 +0.20(+0.78%)
Jul 28, 2023 25.21 25.38 24.83 25.37 2,592,467 +0.62(+2.51%)
Jul 27, 2023 25.22 25.80 24.53 24.75 4,397,808 -0.34(-1.36%)
Jul 26, 2023 23.82 25.10 23.80 25.09 4,211,813 +1.47(+6.24%)
Jul 25, 2023 23.69 23.74 23.15 23.62 3,417,472 -0.13(-0.53%)
Jul 24, 2023 22.68 23.75 22.63 23.75 4,203,173 +1.14(+5.05%)
Jul 21, 2023 23.23 23.27 22.42 22.61 2,682,631 -0.42(-1.83%)
Jul 20, 2023 23.13 23.15 22.47 23.03 3,031,863 -0.08(-0.35%)
Jul 19, 2023 22.93 23.12 22.50 23.11 2,828,023 +0.47(+2.06%)
Jul 18, 2023 22.73 23.40 22.52 22.64 3,432,301 -0.01(-0.04%)
Jul 17, 2023 22.13 22.71 21.72 22.65 3,176,758 +0.41(+1.86%)
Jul 14, 2023 22.48 22.48 21.88 22.24 3,784,491 -0.24(-1.08%)
Jul 13, 2023 22.54 22.64 22.16 22.48 3,928,980 +0.04(+0.16%)
Jul 12, 2023 23.11 23.14 22.31 22.44 3,633,738 -0.23(-1.03%)
Jul 11, 2023 21.91 23.00 21.67 22.68 4,222,050 +1.05(+4.86%)
Jul 10, 2023 21.63 22.15 21.16 21.63 4,779,461 -0.13(-0.62%)
Jul 07, 2023 21.57 22.19 21.47 21.76 4,326,480 +0.31(+1.47%)
Jul 06, 2023 21.31 21.62 20.99 21.45 3,458,277 -0.22(-1.00%)
Jul 05, 2023 21.71 21.83 21.30 21.66 3,460,266 -0.36(-1.63%)
Jul 03, 2023 20.92 22.04 20.92 22.02 3,684,529 +1.30(+6.29%)
Jun 30, 2023 20.91 21.01 20.37 20.72 3,260,025 -0.04(-0.17%)
Jun 29, 2023 20.40 20.98 20.32 20.75 3,762,464 +0.46(+2.26%)
Jun 28, 2023 20.31 20.31 19.87 20.30 2,998,664 -0.09(-0.44%)
Jun 27, 2023 19.65 20.44 19.37 20.39 3,416,713 +0.73(+3.70%)
Jun 26, 2023 19.33 19.92 19.25 19.66 4,315,752 +0.38(+1.96%)
Jun 23, 2023 19.30 19.79 19.17 19.28 4,651,925 -0.25(-1.29%)
Jun 22, 2023 19.94 19.99 19.46 19.53 2,973,949 -0.44(-2.21%)
Jun 21, 2023 20.12 20.30 19.92 19.97 3,102,672 -0.33(-1.64%)
Jun 20, 2023 20.74 20.74 19.93 20.30 6,333,049 -0.43(-2.08%)
Jun 16, 2023 21.38 21.65 20.58 20.74 7,987,273 -0.58(-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.