Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.83 25.96 25.35 25.39 1,828,934 -0.31(-1.21%)
Sep 29, 2021 25.30 25.89 25.24 25.70 1,449,226 +0.59(+2.35%)
Sep 28, 2021 25.02 25.30 24.66 25.11 2,184,647 -0.24(-0.95%)
Sep 27, 2021 26.16 26.16 25.24 25.35 1,499,636 -0.88(-3.35%)
Sep 24, 2021 26.21 26.33 25.86 26.23 1,078,454 -0.02(-0.08%)
Sep 23, 2021 26.22 26.36 26.00 26.25 1,376,184 +0.12(+0.46%)
Sep 22, 2021 25.83 26.20 25.75 26.13 985,888 +0.24(+0.93%)
Sep 21, 2021 25.97 26.16 25.85 25.89 1,539,618 +0.04(+0.15%)
Sep 20, 2021 26.17 26.46 25.49 25.85 3,155,517 -0.74(-2.78%)
Sep 17, 2021 26.72 27.03 26.49 26.59 4,176,932 -0.13(-0.49%)
Sep 16, 2021 26.40 26.91 26.39 26.72 1,502,290 +0.29(+1.10%)
Sep 15, 2021 26.15 26.51 26.13 26.43 1,469,663 +0.33(+1.26%)
Sep 14, 2021 26.22 26.36 25.89 26.10 1,308,911 -0.10(-0.38%)
Sep 13, 2021 26.14 26.29 26.01 26.20 1,635,228 +0.15(+0.58%)
Sep 10, 2021 26.17 26.29 25.84 26.05 1,484,592 -0.04(-0.15%)
Sep 09, 2021 26.55 26.62 26.02 26.09 2,049,336 -0.45(-1.70%)
Sep 08, 2021 26.19 26.86 26.18 26.54 2,588,344 +0.40(+1.53%)
Sep 07, 2021 26.11 26.26 25.90 26.14 1,651,017 +0.10(+0.38%)
Sep 03, 2021 25.89 26.27 25.87 26.04 1,911,406 +0.11(+0.42%)
Sep 02, 2021 25.35 26.08 25.21 25.93 2,409,011 +0.60(+2.37%)
Sep 01, 2021 24.79 25.39 24.79 25.33 1,876,619 +0.52(+2.10%)
Aug 31, 2021 24.75 25.01 24.68 24.81 1,585,487 +0.11(+0.45%)
Aug 30, 2021 24.36 24.76 24.30 24.70 1,296,057 +0.34(+1.40%)
Aug 27, 2021 24.38 24.47 24.19 24.36 1,858,688 -0.07(-0.29%)
Aug 26, 2021 24.36 24.50 24.20 24.43 1,836,100 +0.26(+1.08%)
Aug 25, 2021 24.10 24.36 24.00 24.17 1,242,387 -0.04(-0.17%)
Aug 24, 2021 24.03 24.32 23.71 24.21 2,798,655 +0.21(+0.87%)
Aug 23, 2021 23.82 24.13 23.82 24.00 1,720,976 +0.20(+0.84%)
Aug 20, 2021 23.65 23.97 23.41 23.80 2,475,055 +0.13(+0.55%)
Aug 19, 2021 23.08 23.68 23.07 23.67 2,619,701 +0.58(+2.51%)
Aug 18, 2021 23.23 23.36 22.96 23.09 1,981,651 -0.19(-0.82%)
Aug 17, 2021 23.72 23.72 23.00 23.28 2,280,497 -0.54(-2.27%)
Aug 16, 2021 24.00 24.00 23.73 23.82 2,180,605 -0.13(-0.54%)
Aug 13, 2021 24.03 24.08 23.67 23.95 1,814,164 -0.18(-0.75%)
Aug 12, 2021 24.24 24.44 24.03 24.13 2,605,216 -0.18(-0.74%)
Aug 11, 2021 24.49 24.59 24.12 24.31 2,513,780 -0.22(-0.90%)
Aug 10, 2021 25.00 25.00 24.38 24.53 2,670,274 -0.39(-1.57%)
Aug 09, 2021 24.28 25.02 24.05 24.92 6,168,543 +0.60(+2.47%)
Aug 06, 2021 25.39 25.61 23.98 24.32 10,267,689 +4.01(+19.74%)
Aug 05, 2021 20.28 20.38 20.15 20.31 2,276,706 -0.04(-0.20%)
Aug 04, 2021 20.73 20.75 20.26 20.35 1,173,658 -0.38(-1.83%)
Aug 03, 2021 20.77 20.95 20.62 20.73 1,022,854 -0.04(-0.19%)
Aug 02, 2021 20.84 20.89 20.55 20.77 853,148 +0.11(+0.53%)
Jul 30, 2021 20.22 20.90 20.22 20.66 2,111,850 +0.23(+1.13%)
Jul 29, 2021 20.55 20.83 20.39 20.43 1,098,065 -0.13(-0.63%)
Jul 28, 2021 20.58 20.67 20.50 20.56 4,048,075 +0.01(+0.05%)
Jul 27, 2021 20.61 20.65 20.26 20.55 1,365,484 -0.15(-0.72%)
Jul 26, 2021 20.78 20.89 20.64 20.70 1,776,019 -0.06(-0.29%)
Jul 23, 2021 20.88 20.88 20.45 20.76 1,423,924 -0.09(-0.43%)
Jul 22, 2021 21.08 21.12 20.79 20.85 1,635,475 -0.12(-0.57%)
Jul 21, 2021 20.84 21.17 20.73 20.97 2,596,168 +0.00(+0.00%)
Jul 20, 2021 20.75 21.08 20.70 20.97 1,693,729 +0.25(+1.21%)
Jul 19, 2021 20.55 20.80 20.52 20.72 2,109,528 +0.04(+0.19%)
Jul 16, 2021 20.81 20.87 20.64 20.68 1,730,220 -0.08(-0.39%)
Jul 15, 2021 20.64 20.80 20.52 20.76 1,889,672 +0.15(+0.73%)
Jul 14, 2021 20.89 20.97 20.61 20.61 5,938,926 -0.23(-1.10%)
Jul 13, 2021 21.08 21.18 20.80 20.84 1,198,196 -0.34(-1.61%)
Jul 12, 2021 21.17 21.32 20.99 21.18 1,141,036 +0.06(+0.28%)
Jul 09, 2021 21.05 21.12 20.81 21.12 1,160,654 +0.00(+0.00%)
Jul 08, 2021 21.12 21.24 21.02 21.12 840,765 -0.27(-1.26%)
Jul 07, 2021 21.34 21.57 21.14 21.39 1,113,844 +0.13(+0.61%)
Jul 06, 2021 21.26 21.39 21.16 21.26 1,969,040 -0.04(-0.19%)
Jul 02, 2021 21.40 21.50 21.21 21.30 1,073,060 +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.