Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.56 23.86 23.50 23.67 1,969,995 +0.17(+0.72%)
Sep 29, 2021 24.20 24.32 23.25 23.50 4,028,342 -0.56(-2.33%)
Sep 28, 2021 24.96 25.09 24.02 24.06 4,350,069 -1.17(-4.64%)
Sep 27, 2021 25.50 25.67 25.14 25.23 4,304,181 -0.01(-0.04%)
Sep 24, 2021 24.63 25.33 24.62 25.24 3,551,140 +0.55(+2.23%)
Sep 23, 2021 24.10 24.72 23.85 24.69 3,460,183 +0.58(+2.41%)
Sep 22, 2021 23.12 24.26 23.05 24.11 3,686,328 +0.87(+3.74%)
Sep 21, 2021 22.71 23.38 22.59 23.24 3,230,168 +0.67(+2.97%)
Sep 20, 2021 22.54 22.76 22.19 22.57 2,254,984 -0.35(-1.53%)
Sep 17, 2021 23.03 23.20 22.59 22.92 3,290,850 -0.12(-0.52%)
Sep 16, 2021 23.05 23.19 22.68 23.04 1,152,466 -0.12(-0.52%)
Sep 15, 2021 22.54 23.31 22.46 23.16 2,121,729 +0.55(+2.43%)
Sep 14, 2021 23.41 23.63 22.52 22.61 2,332,156 -0.79(-3.38%)
Sep 13, 2021 22.66 23.61 22.50 23.40 4,898,243 +0.56(+2.45%)
Sep 10, 2021 23.53 23.86 22.78 22.84 4,314,226 -0.76(-3.22%)
Sep 09, 2021 25.47 25.51 23.59 23.60 4,985,307 -1.75(-6.90%)
Sep 08, 2021 25.71 26.09 25.30 25.35 1,500,544 -0.36(-1.40%)
Sep 07, 2021 26.08 26.10 25.67 25.71 1,469,328 -0.33(-1.27%)
Sep 03, 2021 25.71 26.38 25.71 26.04 1,275,647 +0.33(+1.28%)
Sep 02, 2021 26.00 26.11 25.64 25.71 1,192,026 -0.29(-1.12%)
Sep 01, 2021 25.85 26.34 25.82 26.00 1,920,427 +0.22(+0.85%)
Aug 31, 2021 25.76 26.01 25.57 25.78 2,018,348 +0.17(+0.66%)
Aug 30, 2021 25.82 25.85 25.48 25.61 1,594,314 -0.24(-0.93%)
Aug 27, 2021 24.92 25.91 24.57 25.85 2,045,541 +0.71(+2.82%)
Aug 26, 2021 24.36 25.47 22.94 25.14 3,452,574 -0.50(-1.95%)
Aug 25, 2021 25.88 26.15 25.56 25.64 2,379,824 -0.23(-0.89%)
Aug 24, 2021 25.21 26.25 25.21 25.87 2,380,349 +0.66(+2.62%)
Aug 23, 2021 25.11 25.52 25.02 25.21 2,147,294 +0.34(+1.37%)
Aug 20, 2021 24.60 24.88 24.56 24.87 2,052,436 +0.24(+0.97%)
Aug 19, 2021 24.93 25.00 24.55 24.63 1,413,088 -0.41(-1.64%)
Aug 18, 2021 24.62 25.52 24.60 25.04 1,438,239 +0.53(+2.16%)
Aug 17, 2021 25.10 25.38 24.29 24.51 2,218,856 -0.81(-3.20%)
Aug 16, 2021 26.25 26.38 25.29 25.32 1,632,451 -1.06(-4.02%)
Aug 13, 2021 26.25 26.48 26.01 26.38 1,464,303 +0.18(+0.69%)
Aug 12, 2021 25.35 26.29 25.25 26.20 2,134,667 +0.94(+3.72%)
Aug 11, 2021 25.05 25.26 24.88 25.26 893,375 +0.21(+0.84%)
Aug 10, 2021 25.10 25.46 24.97 25.05 1,621,390 +0.00(+0.00%)
Aug 09, 2021 24.74 25.34 24.74 25.05 1,722,779 +0.28(+1.13%)
Aug 06, 2021 24.67 25.07 24.57 24.77 1,087,459 +0.15(+0.61%)
Aug 05, 2021 24.41 24.70 24.29 24.62 979,493 +0.23(+0.94%)
Aug 04, 2021 24.60 24.78 24.25 24.39 1,582,266 -0.14(-0.57%)
Aug 03, 2021 24.45 24.61 24.31 24.53 1,348,378 +0.13(+0.53%)
Aug 02, 2021 24.11 24.61 23.82 24.40 2,053,010 +0.48(+2.01%)
Jul 30, 2021 24.24 24.39 23.83 23.92 1,482,824 -0.41(-1.69%)
Jul 29, 2021 23.40 24.48 23.28 24.33 2,908,835 +0.86(+3.66%)
Jul 28, 2021 23.63 23.80 23.39 23.47 2,157,929 +0.05(+0.21%)
Jul 27, 2021 23.23 23.65 23.00 23.42 1,571,117 +0.14(+0.60%)
Jul 26, 2021 24.13 24.28 23.19 23.28 4,439,226 -0.78(-3.24%)
Jul 23, 2021 23.41 24.10 23.33 24.06 2,536,952 +0.76(+3.26%)
Jul 22, 2021 23.19 23.57 23.14 23.30 1,601,259 +0.19(+0.82%)
Jul 21, 2021 23.47 23.59 22.71 23.11 2,978,102 -0.63(-2.65%)
Jul 20, 2021 23.13 23.96 23.05 23.74 3,719,563 +0.77(+3.35%)
Jul 19, 2021 23.26 23.57 22.46 22.97 4,899,524 -0.50(-2.13%)
Jul 16, 2021 23.67 23.79 23.32 23.47 1,230,268 +0.01(+0.04%)
Jul 15, 2021 23.77 23.95 23.35 23.46 2,253,031 -0.38(-1.59%)
Jul 14, 2021 24.30 24.66 23.81 23.84 2,058,167 -0.35(-1.45%)
Jul 13, 2021 24.57 24.75 24.15 24.19 1,845,304 -0.53(-2.14%)
Jul 12, 2021 25.30 25.33 24.52 24.72 2,861,557 -0.37(-1.47%)
Jul 09, 2021 25.11 25.18 24.76 25.09 1,399,321 -0.03(-0.12%)
Jul 08, 2021 25.15 25.37 24.82 25.12 1,551,684 -0.49(-1.91%)
Jul 07, 2021 26.50 26.58 25.51 25.61 2,452,244 -0.73(-2.77%)
Jul 06, 2021 26.85 26.85 25.99 26.34 2,551,849 -0.60(-2.23%)
Jul 02, 2021 26.75 27.41 26.69 26.94 2,394,370 +0.29(+1.09%)
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.