Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.92 25.16 24.35 25.02 632,836 +0.23(+0.93%)
Sep 29, 2021 25.00 25.12 24.32 24.79 571,115 -0.07(-0.28%)
Sep 28, 2021 25.13 25.51 24.82 24.86 756,880 -0.36(-1.43%)
Sep 27, 2021 25.31 26.02 25.12 25.22 1,148,509 -0.27(-1.06%)
Sep 24, 2021 25.21 26.08 24.72 25.49 1,010,236 +0.03(+0.12%)
Sep 23, 2021 24.32 25.60 24.32 25.46 636,071 +1.26(+5.21%)
Sep 22, 2021 24.35 24.50 24.06 24.20 473,944 +0.24(+1.00%)
Sep 21, 2021 23.56 24.47 23.51 23.96 1,399,626 +0.62(+2.66%)
Sep 20, 2021 23.42 23.85 23.00 23.34 1,465,142 -0.65(-2.71%)
Sep 17, 2021 24.46 24.78 23.51 23.99 2,025,541 -0.27(-1.11%)
Sep 16, 2021 24.52 24.79 24.17 24.26 1,327,754 -0.12(-0.49%)
Sep 15, 2021 24.42 24.72 24.41 24.38 1,412,708 +0.19(+0.79%)
Sep 14, 2021 24.92 24.97 23.97 24.19 799,360 -0.59(-2.38%)
Sep 13, 2021 24.64 25.21 24.52 24.78 509,576 +0.35(+1.43%)
Sep 10, 2021 24.64 25.32 24.40 24.43 523,523 -0.01(-0.04%)
Sep 09, 2021 24.83 25.08 24.41 24.44 621,117 -0.30(-1.21%)
Sep 08, 2021 25.00 25.29 24.55 24.74 676,749 -0.16(-0.64%)
Sep 07, 2021 25.16 25.52 24.79 24.90 558,982 -0.20(-0.80%)
Sep 03, 2021 24.76 25.16 24.72 25.10 396,990 +0.20(+0.80%)
Sep 02, 2021 25.08 25.39 24.78 24.90 463,557 +0.01(+0.04%)
Sep 01, 2021 24.85 25.16 24.29 24.89 442,812 +0.01(+0.04%)
Aug 31, 2021 24.88 25.55 24.75 24.88 526,970 -0.11(-0.44%)
Aug 30, 2021 24.89 25.17 24.28 24.99 486,852 +0.23(+0.93%)
Aug 27, 2021 23.72 25.01 23.72 24.76 979,916 +0.93(+3.90%)
Aug 26, 2021 24.39 24.63 23.76 23.83 578,176 -0.42(-1.73%)
Aug 25, 2021 24.16 24.29 23.79 24.25 617,705 +0.46(+1.93%)
Aug 24, 2021 23.61 23.96 23.43 23.79 658,446 +0.13(+0.55%)
Aug 23, 2021 23.66 23.93 23.16 23.66 635,187 +0.31(+1.33%)
Aug 20, 2021 22.50 23.48 22.50 23.35 862,267 +0.75(+3.32%)
Aug 19, 2021 22.62 22.93 22.23 22.60 1,056,459 -0.31(-1.35%)
Aug 18, 2021 23.15 23.57 22.89 22.91 663,855 -0.10(-0.43%)
Aug 17, 2021 22.86 23.05 22.50 23.01 844,734 -0.01(-0.04%)
Aug 16, 2021 22.85 23.36 22.67 23.02 705,576 -0.07(-0.30%)
Aug 13, 2021 22.91 23.38 22.29 23.09 613,292 +0.21(+0.92%)
Aug 12, 2021 23.04 23.55 22.74 22.88 723,854 -0.37(-1.59%)
Aug 11, 2021 22.46 23.47 22.24 23.25 1,481,456 +1.47(+6.75%)
Aug 10, 2021 21.29 22.04 20.67 21.78 1,445,592 +0.88(+4.21%)
Aug 09, 2021 21.90 21.97 20.71 20.90 1,768,202 -1.08(-4.91%)
Aug 06, 2021 27.62 27.62 21.87 21.98 3,952,491 -4.51(-17.03%)
Aug 05, 2021 26.14 26.78 25.81 26.49 1,677,525 +0.49(+1.88%)
Aug 04, 2021 25.31 26.01 25.10 26.00 1,079,194 +0.48(+1.88%)
Aug 03, 2021 25.64 26.00 25.05 25.52 1,109,494 -0.09(-0.35%)
Aug 02, 2021 25.86 26.05 24.91 25.61 600,448 -0.23(-0.89%)
Jul 30, 2021 25.60 26.01 25.34 25.84 710,186 +0.16(+0.62%)
Jul 29, 2021 26.00 26.10 25.62 25.68 690,178 -0.13(-0.50%)
Jul 28, 2021 25.28 25.93 24.30 25.81 760,335 +0.53(+2.10%)
Jul 27, 2021 25.76 25.91 25.02 25.28 685,654 -0.62(-2.39%)
Jul 26, 2021 25.57 26.08 25.39 25.90 732,423 +0.42(+1.65%)
Jul 23, 2021 25.00 25.73 24.80 25.48 494,543 +0.47(+1.88%)
Jul 22, 2021 25.41 25.41 24.56 25.01 571,259 -0.48(-1.88%)
Jul 21, 2021 24.85 25.62 24.73 25.49 1,175,854 +0.88(+3.58%)
Jul 20, 2021 24.50 24.87 24.27 24.61 1,240,385 +0.16(+0.65%)
Jul 19, 2021 24.23 24.85 23.84 24.45 973,945 -0.46(-1.85%)
Jul 16, 2021 25.02 25.67 24.77 24.91 971,357 +0.42(+1.71%)
Jul 15, 2021 24.58 25.02 24.22 24.49 1,120,640 -0.51(-2.04%)
Jul 14, 2021 25.58 25.82 24.47 25.00 1,342,592 -0.58(-2.27%)
Jul 13, 2021 25.99 26.23 25.34 25.58 1,011,602 -0.46(-1.77%)
Jul 12, 2021 25.92 26.36 25.57 26.04 509,734 -0.04(-0.15%)
Jul 09, 2021 25.80 26.18 25.48 26.08 515,561 +0.37(+1.44%)
Jul 08, 2021 25.60 26.06 25.23 25.71 927,376 -0.39(-1.49%)
Jul 07, 2021 26.14 26.25 25.57 26.10 443,509 -0.10(-0.38%)
Jul 06, 2021 26.73 26.75 25.72 26.20 462,957 -0.53(-1.98%)
Jul 02, 2021 27.36 27.36 26.13 26.73 540,749 -0.26(-0.96%)
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.