Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 25.49 26.78 25.47 26.65 3,308,896 +1.10(+4.31%)
Jun 30, 2021 26.02 26.77 25.52 25.55 5,177,226 -0.08(-0.31%)
Jun 29, 2021 26.05 26.07 25.45 25.63 4,631,850 -0.37(-1.42%)
Jun 28, 2021 25.26 26.00 25.23 26.00 6,492,930 +0.79(+3.13%)
Jun 25, 2021 25.31 25.33 25.02 25.21 4,553,830 -0.03(-0.12%)
Jun 24, 2021 25.30 25.44 25.20 25.24 3,693,752 +0.03(+0.12%)
Jun 23, 2021 25.15 25.54 25.07 25.21 2,360,688 +0.01(+0.04%)
Jun 22, 2021 24.91 25.20 24.76 25.20 1,463,025 +0.25(+1.00%)
Jun 21, 2021 24.93 25.09 24.64 24.95 2,016,955 -0.04(-0.16%)
Jun 18, 2021 24.97 25.28 24.84 24.99 3,999,941 +0.01(+0.04%)
Jun 17, 2021 25.03 25.39 24.64 24.98 2,461,020 -0.16(-0.64%)
Jun 16, 2021 25.21 25.45 24.79 25.14 3,216,585 -0.06(-0.24%)
Jun 15, 2021 25.11 25.23 24.95 25.20 2,111,952 +0.07(+0.28%)
Jun 14, 2021 25.07 25.42 24.88 25.13 2,657,750 +0.13(+0.52%)
Jun 11, 2021 24.97 25.20 24.91 25.00 2,008,260 -0.04(-0.16%)
Jun 10, 2021 24.60 25.18 24.53 25.04 1,833,267 +0.41(+1.66%)
Jun 09, 2021 24.94 25.13 24.52 24.63 1,691,300 -0.29(-1.16%)
Jun 08, 2021 24.83 25.20 24.83 24.92 2,420,128 +0.09(+0.36%)
Jun 07, 2021 25.20 25.36 24.80 24.83 2,689,619 -0.33(-1.31%)
Jun 04, 2021 24.89 25.23 24.83 25.16 2,324,553 +0.44(+1.78%)
Jun 03, 2021 24.29 24.72 24.18 24.72 1,819,573 +0.19(+0.77%)
Jun 02, 2021 24.15 24.83 23.65 24.53 3,999,522 +0.56(+2.34%)
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.