Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.99 25.27 24.92 25.20 43,304,908 +0.17(+0.70%)
Aug 30, 2021 24.92 25.09 24.86 25.03 33,089,600 +0.09(+0.37%)
Aug 27, 2021 24.85 24.99 24.70 24.93 35,081,368 +0.10(+0.41%)
Aug 26, 2021 25.18 25.20 24.82 24.83 40,261,852 -0.38(-1.49%)
Aug 25, 2021 25.23 25.29 25.13 25.21 24,407,382 -0.02(-0.07%)
Aug 24, 2021 25.30 25.33 25.15 25.23 31,863,076 -0.06(-0.25%)
Aug 23, 2021 25.38 25.48 25.27 25.29 30,406,200 -0.05(-0.18%)
Aug 20, 2021 25.29 25.59 25.21 25.34 30,205,074 +0.04(+0.15%)
Aug 19, 2021 25.55 25.60 25.28 25.30 40,966,808 -0.28(-1.08%)
Aug 18, 2021 25.79 25.79 25.55 25.58 30,059,840 -0.33(-1.28%)
Aug 17, 2021 25.81 25.98 25.75 25.91 21,662,704 -0.01(-0.04%)
Aug 16, 2021 25.86 26.00 25.72 25.92 22,311,084 +0.01(+0.04%)
Aug 13, 2021 25.77 25.97 25.73 25.91 23,876,694 +0.16(+0.61%)
Aug 12, 2021 25.92 25.94 25.69 25.75 20,685,908 -0.13(-0.50%)
Aug 11, 2021 25.81 25.94 25.75 25.88 22,303,908 +0.06(+0.25%)
Aug 10, 2021 25.57 25.83 25.52 25.82 24,219,726 +0.22(+0.86%)
Aug 09, 2021 25.71 25.73 25.56 25.60 27,411,708 -0.10(-0.39%)
Aug 06, 2021 25.65 25.82 25.65 25.70 25,116,740 +0.02(+0.07%)
Aug 05, 2021 25.61 25.74 25.60 25.68 22,869,918 +0.08(+0.32%)
Aug 04, 2021 25.77 25.84 25.56 25.60 32,015,280 -0.31(-1.21%)
Aug 03, 2021 25.81 25.96 25.65 25.91 31,212,288 +0.07(+0.28%)
Aug 02, 2021 25.95 26.24 25.76 25.83 35,398,840 +0.06(+0.21%)
Jul 30, 2021 26.07 26.10 25.74 25.78 40,805,352 -0.22(-0.85%)
Jul 29, 2021 25.91 26.15 25.83 26.00 34,616,536 +0.26(+1.00%)
Jul 28, 2021 25.87 26.00 25.60 25.74 34,567,356 -0.17(-0.67%)
Jul 27, 2021 25.74 26.10 25.62 25.92 37,188,312 +0.02(+0.07%)
Jul 26, 2021 25.81 25.95 25.74 25.90 39,774,488 +0.03(+0.11%)
Jul 23, 2021 25.71 25.92 25.67 25.87 32,897,210 +0.13(+0.50%)
Jul 22, 2021 25.97 26.06 25.49 25.74 40,179,888 +0.10(+0.39%)
Jul 21, 2021 25.81 26.01 25.60 25.64 33,514,662 -0.01(-0.04%)
Jul 20, 2021 25.47 25.90 25.41 25.65 37,821,560 +0.11(+0.43%)
Jul 19, 2021 25.83 25.92 25.27 25.54 62,753,028 -0.51(-1.94%)
Jul 16, 2021 26.19 26.31 26.01 26.05 28,495,628 -0.08(-0.32%)
Jul 15, 2021 25.95 26.19 25.92 26.13 29,664,552 +0.16(+0.60%)
Jul 14, 2021 25.97 26.06 25.88 25.97 35,431,640 -0.01(-0.04%)
Jul 13, 2021 26.17 26.30 25.94 25.98 31,572,002 -0.19(-0.74%)
Jul 12, 2021 26.05 26.27 25.94 26.17 29,248,880 +0.03(+0.11%)
Jul 09, 2021 25.96 26.23 25.95 26.15 37,160,440 +0.25(+0.96%)
Jul 08, 2021 25.98 26.01 25.82 25.90 43,854,284 -0.21(-0.81%)
Jul 07, 2021 26.20 26.24 26.05 26.11 37,302,904 -0.08(-0.31%)
Jul 06, 2021 26.43 26.47 26.13 26.19 44,541,828 -0.19(-0.72%)
Jul 02, 2021 26.27 26.49 26.26 26.38 31,784,270 +0.11(+0.41%)
Jul 01, 2021 26.07 26.37 26.05 26.27 29,236,804 +0.30(+1.15%)
Jun 30, 2021 25.87 26.05 25.86 25.97 36,499,008 +0.11(+0.42%)
Jun 29, 2021 25.99 26.21 25.86 25.87 35,740,740 -0.11(-0.42%)
Jun 28, 2021 26.09 26.09 25.95 25.97 30,019,972 -0.10(-0.38%)
Jun 25, 2021 25.90 26.13 25.87 26.07 30,996,476 +0.09(+0.35%)
Jun 24, 2021 25.91 26.03 25.83 25.98 39,741,436 +0.13(+0.49%)
Jun 23, 2021 25.99 26.10 25.85 25.86 26,321,182 -0.12(-0.45%)
Jun 22, 2021 26.12 26.17 25.97 25.97 34,832,024 -0.14(-0.52%)
Jun 21, 2021 25.92 26.13 25.88 26.11 37,225,744 +0.25(+0.98%)
Jun 18, 2021 25.84 25.96 25.64 25.86 72,837,728 -0.08(-0.31%)
Jun 17, 2021 26.21 26.31 25.91 25.94 39,553,504 -0.29(-1.10%)
Jun 16, 2021 26.43 26.48 26.16 26.23 33,681,460 -0.20(-0.75%)
Jun 15, 2021 26.23 26.44 26.21 26.43 29,033,902 +0.17(+0.65%)
Jun 14, 2021 26.38 26.42 26.14 26.25 30,127,362 -0.21(-0.78%)
Jun 11, 2021 26.37 26.49 26.29 26.46 34,466,572 +0.13(+0.48%)
Jun 10, 2021 26.18 26.44 26.17 26.34 38,505,560 +0.15(+0.59%)
Jun 09, 2021 26.13 26.34 26.07 26.18 32,686,090 +0.03(+0.10%)
Jun 08, 2021 26.20 26.21 25.93 26.16 68,443,360 -0.09(-0.34%)
Jun 07, 2021 26.44 26.47 26.18 26.25 36,665,400 -0.17(-0.65%)
Jun 04, 2021 26.39 26.48 26.34 26.42 37,849,212 +0.04(+0.14%)
Jun 03, 2021 26.59 26.68 26.34 26.38 50,843,876 -0.34(-1.28%)
Jun 02, 2021 26.44 26.75 26.31 26.72 44,350,400 +0.26(+0.99%)
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.