Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 20.62 20.67 20.33 20.55 862,424 +0.11(+0.53%)
Jul 30, 2021 20.00 20.68 20.00 20.44 2,134,812 +0.23(+1.13%)
Jul 29, 2021 20.33 20.61 20.17 20.21 1,110,004 -0.13(-0.63%)
Jul 28, 2021 20.36 20.45 20.28 20.34 4,092,090 +0.01(+0.05%)
Jul 27, 2021 20.39 20.43 20.04 20.33 1,380,331 -0.15(-0.72%)
Jul 26, 2021 20.56 20.67 20.42 20.48 1,795,329 -0.06(-0.29%)
Jul 23, 2021 20.65 20.65 20.23 20.54 1,439,406 -0.09(-0.43%)
Jul 22, 2021 20.85 20.89 20.57 20.63 1,653,257 -0.12(-0.57%)
Jul 21, 2021 20.62 20.94 20.51 20.74 2,624,396 +0.00(+0.00%)
Jul 20, 2021 20.53 20.85 20.48 20.74 1,712,145 +0.25(+1.21%)
Jul 19, 2021 20.33 20.58 20.30 20.50 2,132,465 +0.04(+0.19%)
Jul 16, 2021 20.59 20.65 20.42 20.46 1,749,032 -0.08(-0.39%)
Jul 15, 2021 20.42 20.58 20.30 20.54 1,910,218 +0.15(+0.73%)
Jul 14, 2021 20.67 20.74 20.39 20.39 6,003,500 -0.23(-1.10%)
Jul 13, 2021 20.85 20.95 20.57 20.62 1,211,224 -0.34(-1.61%)
Jul 12, 2021 20.94 21.09 20.76 20.95 1,153,442 +0.06(+0.28%)
Jul 09, 2021 20.82 20.89 20.59 20.89 1,173,273 +0.00(+0.00%)
Jul 08, 2021 20.89 21.01 20.79 20.89 849,906 -0.27(-1.26%)
Jul 07, 2021 21.11 21.34 20.91 21.16 1,125,954 +0.13(+0.61%)
Jul 06, 2021 21.03 21.16 20.93 21.03 1,990,449 -0.04(-0.19%)
Jul 02, 2021 21.17 21.27 20.98 21.07 1,084,727 +0.01(+0.05%)
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.