Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.75 25.10 24.67 25.06 1,276,102 +0.23(+0.92%)
Oct 28, 2021 24.75 25.06 24.68 24.84 1,155,184 +0.01(+0.04%)
Oct 27, 2021 25.32 25.41 24.81 24.83 1,123,104 -0.35(-1.38%)
Oct 26, 2021 25.07 25.17 1,407,556 +0.14(+0.55%)
Oct 25, 2021 25.37 25.45 24.91 25.03 1,407,562 -0.34(-1.33%)
Oct 22, 2021 25.43 25.57 24.89 25.37 1,506,314 -0.02(-0.08%)
Oct 21, 2021 25.11 25.72 25.10 25.39 3,167,310 +0.22(+0.87%)
Oct 20, 2021 24.78 25.17 24.70 25.17 2,393,341 +0.45(+1.80%)
Oct 19, 2021 24.72 24.89 24.65 24.73 1,021,257 +0.01(+0.04%)
Oct 18, 2021 25.09 25.15 24.67 24.72 1,691,524 -0.34(-1.35%)
Oct 15, 2021 25.12 25.15 24.83 25.05 1,093,144 +0.02(+0.08%)
Oct 14, 2021 24.97 25.16 24.86 25.03 1,620,683 +0.25(+1.00%)
Oct 13, 2021 24.33 24.80 24.20 24.79 1,423,658 +0.51(+2.08%)
Oct 12, 2021 24.56 24.59 24.16 24.28 1,337,578 -0.10(-0.41%)
Oct 11, 2021 24.46 24.56 24.15 24.38 1,847,139 -0.18(-0.73%)
Oct 08, 2021 25.29 25.37 24.49 24.56 1,541,343 -0.71(-2.82%)
Oct 07, 2021 25.55 25.73 25.24 25.27 1,197,704 -0.14(-0.55%)
Oct 06, 2021 25.02 25.42 24.88 25.41 1,330,446 +0.26(+1.02%)
Oct 05, 2021 25.20 25.26 25.00 25.15 1,056,805 +0.06(+0.24%)
Oct 04, 2021 25.38 25.38 24.84 25.09 708,500 -0.36(-1.40%)
Oct 01, 2021 25.25 25.57 24.97 25.45 1,006,460 +0.28(+1.10%)
Sep 30, 2021 25.61 25.74 25.13 25.17 1,844,650 -0.31(-1.21%)
Sep 29, 2021 25.08 25.67 25.02 25.48 1,461,679 +0.58(+2.35%)
Sep 28, 2021 24.81 25.08 24.45 24.90 2,203,420 -0.24(-0.95%)
Sep 27, 2021 25.94 25.94 25.02 25.13 1,512,523 -0.87(-3.35%)
Sep 24, 2021 25.99 26.11 25.64 26.01 1,087,721 -0.02(-0.08%)
Sep 23, 2021 26.00 26.14 25.78 26.03 1,388,010 +0.12(+0.46%)
Sep 22, 2021 25.61 25.98 25.53 25.91 994,360 +0.24(+0.93%)
Sep 21, 2021 25.75 25.94 25.63 25.67 1,552,848 +0.04(+0.15%)
Sep 20, 2021 25.95 26.23 25.27 25.63 3,182,633 -0.73(-2.78%)
Sep 17, 2021 26.49 26.80 26.26 26.36 4,212,826 -0.13(-0.49%)
Sep 16, 2021 26.18 26.68 26.17 26.49 1,515,199 +0.29(+1.10%)
Sep 15, 2021 25.93 26.28 25.91 26.20 1,482,292 +0.33(+1.26%)
Sep 14, 2021 26.00 26.14 25.67 25.88 1,320,159 -0.10(-0.38%)
Sep 13, 2021 25.92 26.07 25.79 25.98 1,649,280 +0.15(+0.58%)
Sep 10, 2021 25.95 26.07 25.62 25.83 1,497,349 -0.04(-0.15%)
Sep 09, 2021 26.32 26.39 25.80 25.87 2,066,946 -0.45(-1.70%)
Sep 08, 2021 25.97 26.63 25.96 26.31 2,610,586 +0.40(+1.53%)
Sep 07, 2021 25.89 26.04 25.68 25.92 1,665,204 +0.10(+0.38%)
Sep 03, 2021 25.67 26.05 25.65 25.82 1,927,831 +0.11(+0.42%)
Sep 02, 2021 25.13 25.86 25.00 25.71 2,429,712 +0.59(+2.37%)
Sep 01, 2021 24.58 25.18 24.58 25.11 1,892,745 +0.52(+2.10%)
Aug 31, 2021 24.54 24.80 24.47 24.60 1,599,111 +0.11(+0.45%)
Aug 30, 2021 24.15 24.55 24.09 24.49 1,307,194 +0.34(+1.40%)
Aug 27, 2021 24.17 24.26 23.98 24.15 1,874,660 -0.07(-0.29%)
Aug 26, 2021 24.15 24.29 23.99 24.22 1,851,878 +0.26(+1.08%)
Aug 25, 2021 23.89 24.15 23.80 23.96 1,253,063 -0.04(-0.16%)
Aug 24, 2021 23.83 24.11 23.51 24.00 2,822,705 +0.21(+0.87%)
Aug 23, 2021 23.62 23.92 23.62 23.80 1,735,765 +0.20(+0.84%)
Aug 20, 2021 23.45 23.77 23.21 23.60 2,496,324 +0.13(+0.55%)
Aug 19, 2021 22.88 23.48 22.87 23.47 2,642,213 +0.57(+2.51%)
Aug 18, 2021 23.03 23.17 22.76 22.89 1,998,680 -0.14(-0.59%)
Aug 17, 2021 23.46 23.46 22.76 23.03 2,305,293 -0.53(-2.27%)
Aug 16, 2021 23.74 23.74 23.47 23.56 2,204,315 -0.13(-0.54%)
Aug 13, 2021 23.77 23.82 23.42 23.69 1,833,889 -0.18(-0.75%)
Aug 12, 2021 23.98 24.18 23.77 23.87 2,633,542 -0.18(-0.74%)
Aug 11, 2021 24.23 24.33 23.86 24.05 2,541,112 -0.22(-0.90%)
Aug 10, 2021 24.73 24.73 24.12 24.27 2,699,308 -0.39(-1.56%)
Aug 09, 2021 24.02 24.75 23.79 24.65 6,235,614 +0.59(+2.47%)
Aug 06, 2021 25.12 25.33 23.72 24.06 10,379,330 +3.97(+19.74%)
Aug 05, 2021 20.06 20.16 19.93 20.09 2,301,460 -0.04(-0.20%)
Aug 04, 2021 20.51 20.52 20.04 20.13 1,186,419 -0.38(-1.83%)
Aug 03, 2021 20.55 20.72 20.40 20.51 1,033,975 -0.04(-0.19%)
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.