Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 25.87 26.20 25.61 26.16 1,278,385 +0.28(+1.08%)
Oct 21, 2021 25.68 26.01 25.60 25.88 1,116,964 +0.03(+0.12%)
Oct 20, 2021 26.15 26.44 25.79 25.85 1,729,780 -0.14(-0.54%)
Oct 19, 2021 25.86 26.01 25.62 25.99 1,147,372 +0.28(+1.09%)
Oct 18, 2021 26.32 26.60 25.64 25.71 2,632,652 -0.69(-2.61%)
Oct 15, 2021 26.11 26.58 25.75 26.40 2,350,295 +0.29(+1.11%)
Oct 14, 2021 26.20 26.66 25.99 26.11 3,597,958 +0.21(+0.81%)
Oct 13, 2021 25.57 25.95 25.41 25.90 8,002,883 +0.39(+1.53%)
Oct 12, 2021 25.80 25.98 25.45 25.51 4,743,525 -0.19(-0.74%)
Oct 11, 2021 25.41 26.08 25.20 25.70 2,267,715 +0.22(+0.86%)
Oct 08, 2021 25.78 25.78 25.35 25.48 1,201,805 -0.09(-0.35%)
Oct 07, 2021 24.91 25.80 24.79 25.57 2,741,506 +0.22(+0.87%)
Oct 06, 2021 24.66 25.63 24.49 25.35 2,849,464 +0.46(+1.85%)
Oct 05, 2021 24.72 25.06 24.64 24.89 1,774,002 +0.30(+1.22%)
Oct 04, 2021 24.65 25.00 24.12 24.59 2,319,176 -0.22(-0.89%)
Oct 01, 2021 23.77 24.87 23.43 24.81 5,353,278 +1.14(+4.82%)
Sep 30, 2021 23.56 23.86 23.50 23.67 1,969,995 +0.17(+0.72%)
Sep 29, 2021 24.20 24.32 23.25 23.50 4,028,342 -0.56(-2.33%)
Sep 28, 2021 24.96 25.09 24.01 24.06 4,350,069 -1.17(-4.64%)
Sep 27, 2021 25.50 25.67 25.14 25.23 4,304,181 -0.01(-0.04%)
Sep 24, 2021 24.63 25.33 24.62 25.24 3,551,140 +0.55(+2.23%)
Sep 23, 2021 24.10 24.72 23.85 24.69 3,459,639 +0.58(+2.41%)
Sep 22, 2021 23.12 24.26 23.05 24.11 3,686,328 +0.87(+3.74%)
Sep 21, 2021 22.71 23.38 22.59 23.24 3,230,168 +0.67(+2.97%)
Sep 20, 2021 22.54 22.76 22.19 22.57 2,254,984 -0.35(-1.53%)
Sep 17, 2021 23.03 23.20 22.59 22.92 3,290,850 -0.12(-0.52%)
Sep 16, 2021 23.05 23.19 22.68 23.04 1,152,466 -0.12(-0.52%)
Sep 15, 2021 22.54 23.31 22.46 23.16 2,121,729 +0.55(+2.43%)
Sep 14, 2021 23.41 23.63 22.52 22.61 2,332,156 -0.79(-3.38%)
Sep 13, 2021 22.66 23.61 22.50 23.40 4,898,243 +0.56(+2.45%)
Sep 10, 2021 23.53 23.86 22.78 22.84 4,314,226 -0.76(-3.22%)
Sep 09, 2021 25.47 25.51 23.59 23.60 4,985,307 -1.75(-6.90%)
Sep 08, 2021 25.71 26.09 25.30 25.35 1,500,544 -0.36(-1.40%)
Sep 07, 2021 26.08 26.10 25.67 25.71 1,469,328 -0.33(-1.27%)
Sep 03, 2021 25.71 26.38 25.71 26.04 1,275,647 +0.33(+1.28%)
Sep 02, 2021 26.00 26.11 25.64 25.71 1,192,026 -0.29(-1.12%)
Sep 01, 2021 25.85 26.34 25.82 26.00 1,920,427 +0.22(+0.85%)
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 24.58 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 25.33 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%)
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.