Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.54 24.58 24.09 24.11 1,276,420 -0.19(-0.79%)
Sep 29, 2021 24.30 24.55 24.12 24.30 1,044,849 +0.05(+0.20%)
Sep 28, 2021 24.63 24.74 24.22 24.26 937,335 -0.38(-1.53%)
Sep 27, 2021 24.73 24.78 24.58 24.63 1,213,382 +0.00(+0.00%)
Sep 24, 2021 24.57 24.73 24.51 24.63 780,710 +0.10(+0.39%)
Sep 23, 2021 24.60 24.75 24.54 24.54 1,137,209 +0.11(+0.43%)
Sep 22, 2021 24.15 24.68 24.07 24.43 1,112,498 +0.32(+1.32%)
Sep 21, 2021 24.56 24.57 24.09 24.11 1,555,005 -0.26(-1.07%)
Sep 20, 2021 23.80 24.38 23.68 24.37 1,719,319 +0.21(+0.88%)
Sep 17, 2021 24.15 24.35 24.02 24.16 3,402,887 +0.07(+0.28%)
Sep 16, 2021 24.01 24.24 23.82 24.09 1,556,491 +0.13(+0.52%)
Sep 15, 2021 23.72 24.24 23.63 23.97 1,514,999 +0.26(+1.10%)
Sep 14, 2021 23.99 24.08 23.60 23.71 1,720,325 -0.23(-0.97%)
Sep 13, 2021 24.00 24.10 23.73 23.94 1,506,901 +0.04(+0.16%)
Sep 10, 2021 24.34 24.51 23.89 23.90 1,665,851 -0.44(-1.82%)
Sep 09, 2021 25.09 25.09 24.33 24.34 1,642,242 -0.73(-2.92%)
Sep 08, 2021 24.57 25.17 24.52 25.08 2,303,251 +0.55(+2.26%)
Sep 07, 2021 24.68 24.71 24.32 24.52 1,354,275 -0.28(-1.12%)
Sep 03, 2021 24.91 24.92 24.51 24.80 1,351,186 -0.19(-0.76%)
Sep 02, 2021 25.23 25.31 24.92 24.99 1,766,449 -0.05(-0.19%)
Sep 01, 2021 24.56 25.18 24.28 25.04 1,805,988 +0.55(+2.26%)
Aug 31, 2021 24.45 24.77 24.40 24.48 1,644,622 -0.01(-0.04%)
Aug 30, 2021 24.62 24.76 24.46 24.49 1,542,602 -0.15(-0.62%)
Aug 27, 2021 24.18 24.68 24.14 24.65 1,629,182 +0.56(+2.34%)
Aug 26, 2021 24.33 24.33 23.92 24.08 1,396,001 -0.32(-1.33%)
Aug 25, 2021 24.29 24.55 24.13 24.41 1,127,679 +0.11(+0.43%)
Aug 24, 2021 24.34 24.40 23.99 24.30 1,196,282 +0.07(+0.28%)
Aug 23, 2021 24.36 24.46 24.14 24.24 1,086,642 -0.09(-0.35%)
Aug 20, 2021 24.16 24.37 23.96 24.32 1,701,484 +0.15(+0.63%)
Aug 19, 2021 24.05 24.63 24.05 24.17 1,534,781 -0.07(-0.28%)
Aug 18, 2021 24.50 24.60 24.22 24.24 844,051 -0.34(-1.40%)
Aug 17, 2021 24.52 24.80 24.34 24.58 1,085,269 +0.02(+0.08%)
Aug 16, 2021 24.40 24.66 24.31 24.56 849,498 +0.07(+0.27%)
Aug 13, 2021 24.67 24.78 24.41 24.49 702,518 -0.09(-0.35%)
Aug 12, 2021 24.51 24.70 24.41 24.58 1,209,017 +0.09(+0.35%)
Aug 11, 2021 23.94 24.51 23.84 24.49 1,041,637 +0.48(+1.99%)
Aug 10, 2021 23.87 24.05 23.68 24.02 1,149,797 +0.17(+0.72%)
Aug 09, 2021 24.11 24.19 23.74 23.84 1,082,189 -0.29(-1.19%)
Aug 06, 2021 23.99 24.21 23.78 24.13 1,241,477 +0.16(+0.68%)
Aug 05, 2021 23.84 24.06 23.77 23.97 1,317,765 +0.25(+1.05%)
Aug 04, 2021 23.42 23.82 23.22 23.72 1,567,812 +0.18(+0.77%)
Aug 03, 2021 23.42 23.64 23.33 23.54 1,342,755 +0.09(+0.37%)
Aug 02, 2021 23.61 23.80 23.41 23.45 1,205,128 +0.02(+0.08%)
Jul 30, 2021 23.38 23.68 23.33 23.43 1,261,622 -0.05(-0.20%)
Jul 29, 2021 23.40 23.78 23.40 23.48 1,576,340 +0.25(+1.07%)
Jul 28, 2021 23.50 23.61 23.10 23.23 1,190,679 -0.18(-0.77%)
Jul 27, 2021 23.21 23.55 23.16 23.42 1,217,573 +0.15(+0.66%)
Jul 26, 2021 23.39 23.72 23.14 23.26 1,678,719 -0.15(-0.65%)
Jul 23, 2021 23.27 23.51 23.21 23.42 1,914,925 +0.31(+1.32%)
Jul 22, 2021 22.93 23.16 22.90 23.11 1,772,045 +0.21(+0.92%)
Jul 21, 2021 23.19 23.38 22.90 22.90 2,802,469 -0.10(-0.42%)
Jul 20, 2021 22.37 23.21 22.29 23.00 2,427,723 +0.72(+3.21%)
Jul 19, 2021 22.50 22.62 22.13 22.28 2,425,717 -0.26(-1.14%)
Jul 16, 2021 22.87 23.14 22.52 22.54 2,251,335 -0.30(-1.30%)
Jul 15, 2021 22.80 23.07 22.76 22.83 1,487,928 -0.04(-0.17%)
Jul 14, 2021 22.58 22.98 22.56 22.87 1,408,009 +0.32(+1.44%)
Jul 13, 2021 23.10 23.10 22.55 22.55 1,714,010 -0.55(-2.40%)
Jul 12, 2021 22.87 23.16 22.84 23.10 1,462,920 +0.11(+0.50%)
Jul 09, 2021 22.62 23.08 22.59 22.99 1,307,828 +0.58(+2.60%)
Jul 08, 2021 22.24 22.69 22.08 22.40 1,876,532 -0.06(-0.26%)
Jul 07, 2021 22.53 22.73 22.45 22.46 2,040,042 -0.07(-0.30%)
Jul 06, 2021 22.63 22.81 22.38 22.53 2,592,673 -0.17(-0.76%)
Jul 02, 2021 22.73 22.87 22.58 22.70 1,713,988 +0.00(+0.00%)
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.