Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.43 27.45 27.07 27.28 576,526 -0.03(-0.11%)
Oct 30, 2023 27.26 27.35 26.81 27.31 530,287 +0.01(+0.04%)
Oct 27, 2023 27.80 27.80 27.13 27.30 539,948 -0.39(-1.41%)
Oct 26, 2023 27.82 27.85 27.48 27.69 474,829 -0.06(-0.22%)
Oct 25, 2023 27.95 28.10 27.67 27.75 383,103 -0.07(-0.25%)
Oct 24, 2023 27.96 28.25 27.70 27.82 378,523 -0.15(-0.54%)
Oct 23, 2023 28.21 28.56 27.94 27.97 250,723 -0.47(-1.65%)
Oct 20, 2023 28.83 29.06 28.44 28.44 483,589 -0.94(-3.20%)
Oct 19, 2023 29.16 29.54 28.93 29.38 481,290 +0.23(+0.79%)
Oct 18, 2023 29.50 29.50 28.82 29.15 456,057 -0.04(-0.14%)
Oct 17, 2023 29.59 29.59 29.07 29.19 635,289 -0.07(-0.24%)
Oct 16, 2023 29.45 29.47 29.05 29.26 560,862 +0.06(+0.21%)
Oct 13, 2023 29.15 29.22 28.79 29.20 491,331 +0.25(+0.86%)
Oct 12, 2023 29.27 29.33 28.68 28.95 829,318 -0.32(-1.09%)
Oct 11, 2023 29.19 29.78 29.19 29.27 564,545 -0.10(-0.34%)
Oct 10, 2023 29.52 29.55 29.24 29.37 481,005 -0.14(-0.47%)
Oct 09, 2023 29.17 29.52 29.07 29.51 177,488 +0.51(+1.76%)
Oct 06, 2023 28.26 29.02 28.16 29.00 278,043 +0.53(+1.86%)
Oct 05, 2023 27.60 28.50 27.60 28.47 167,092 +0.47(+1.68%)
Oct 04, 2023 28.44 28.44 27.40 28.00 206,466 -0.49(-1.72%)
Oct 03, 2023 28.74 28.74 28.00 28.49 288,122 -0.24(-0.84%)
Oct 02, 2023 29.10 29.14 28.50 28.73 299,876 -0.52(-1.78%)
Sep 29, 2023 29.20 29.42 29.02 29.25 500,199 +0.04(+0.14%)
Sep 28, 2023 28.76 29.43 28.76 29.21 274,332 +0.26(+0.90%)
Sep 27, 2023 29.00 29.24 28.85 28.95 314,024 +0.17(+0.59%)
Sep 26, 2023 29.00 29.27 28.77 28.78 483,091 -0.41(-1.40%)
Sep 25, 2023 28.36 29.17 28.83 29.19 1,412,126 +0.62(+2.17%)
Sep 22, 2023 29.24 29.61 28.16 28.57 4,424,097 -0.35(-1.21%)
Sep 21, 2023 29.05 29.41 28.92 28.92 576,859 -0.10(-0.34%)
Sep 20, 2023 29.15 29.71 28.96 29.02 767,013 -0.19(-0.65%)
Sep 19, 2023 29.10 29.41 28.81 29.21 493,597 +0.16(+0.55%)
Sep 18, 2023 28.50 29.09 28.39 29.05 357,832 +0.51(+1.79%)
Sep 15, 2023 28.43 28.75 28.37 28.54 1,049,956 -0.05(-0.17%)
Sep 14, 2023 28.63 28.75 28.44 28.59 351,317 +0.14(+0.49%)
Sep 13, 2023 28.89 29.00 28.45 28.45 239,204 -0.31(-1.08%)
Sep 12, 2023 28.66 28.96 28.66 28.76 323,230 +0.01(+0.03%)
Sep 11, 2023 29.00 29.15 28.63 28.75 273,808 -0.32(-1.10%)
Sep 08, 2023 29.14 29.29 28.80 29.07 346,874 +0.19(+0.66%)
Sep 07, 2023 28.60 29.09 28.56 28.88 313,627 +0.33(+1.16%)
Sep 06, 2023 28.92 29.20 28.55 28.55 322,041 -0.65(-2.23%)
Sep 05, 2023 28.81 29.27 28.81 29.20 420,074 +0.30(+1.04%)
Sep 01, 2023 28.70 28.92 28.57 28.90 216,786 +0.30(+1.05%)
Aug 31, 2023 28.51 28.90 28.40 28.60 841,918 +0.21(+0.74%)
Aug 30, 2023 28.28 28.49 28.24 28.39 240,797 +0.20(+0.71%)
Aug 29, 2023 28.10 28.40 27.99 28.19 426,004 +0.10(+0.36%)
Aug 28, 2023 28.00 28.36 27.80 28.09 409,285 +0.00(+0.00%)
Aug 25, 2023 27.85 28.23 27.77 28.09 325,487 +0.22(+0.79%)
Aug 24, 2023 27.64 28.23 27.55 27.87 492,308 +0.01(+0.04%)
Aug 23, 2023 27.31 27.86 27.29 27.86 494,475 +0.31(+1.13%)
Aug 22, 2023 27.48 27.61 27.20 27.55 428,025 +0.10(+0.36%)
Aug 21, 2023 27.27 27.50 27.10 27.45 404,604 +0.18(+0.66%)
Aug 18, 2023 26.72 27.46 26.72 27.27 1,187,489 -0.08(-0.29%)
Aug 17, 2023 27.06 27.65 27.06 27.35 1,257,644 -0.04(-0.15%)
Aug 16, 2023 26.35 27.71 26.27 27.39 4,147,537 +1.20(+4.58%)
Aug 15, 2023 26.45 26.74 26.16 26.19 255,978 -0.27(-1.02%)
Aug 14, 2023 26.57 26.79 26.17 26.46 497,888 +0.03(+0.11%)
Aug 11, 2023 25.54 26.44 25.54 26.43 409,572 +0.90(+3.53%)
Aug 10, 2023 26.55 26.55 25.29 25.53 540,428 -0.40(-1.54%)
Aug 09, 2023 26.05 26.94 25.88 25.93 407,599 -0.12(-0.46%)
Aug 08, 2023 26.33 26.67 26.03 26.05 1,076,869 -0.62(-2.32%)
Aug 07, 2023 26.50 27.21 26.49 26.67 500,282 -0.03(-0.11%)
Aug 04, 2023 26.79 26.99 26.42 26.70 506,209 -0.70(-2.55%)
Aug 03, 2023 27.00 27.90 26.95 27.40 994,530 +0.22(+0.81%)
Aug 02, 2023 27.10 27.30 26.45 27.18 965,848 -0.32(-1.16%)
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.