Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.26 25.28 24.83 24.82 48,302,416 -0.36(-1.42%)
Sep 29, 2021 25.07 25.34 24.97 25.18 34,184,328 +0.15(+0.59%)
Sep 28, 2021 25.22 25.49 24.99 25.04 35,823,532 -0.15(-0.58%)
Sep 27, 2021 24.97 25.41 24.96 25.18 34,983,004 +0.25(+1.00%)
Sep 24, 2021 24.95 25.16 24.91 24.93 26,632,068 -0.06(-0.22%)
Sep 23, 2021 24.87 25.08 24.83 24.99 37,019,072 +0.17(+0.67%)
Sep 22, 2021 24.83 25.00 24.81 24.82 34,437,224 +0.05(+0.19%)
Sep 21, 2021 25.10 25.21 24.77 24.78 38,734,776 -0.23(-0.92%)
Sep 20, 2021 25.11 25.15 24.76 25.01 53,105,756 -0.29(-1.16%)
Sep 17, 2021 25.20 25.68 25.20 25.30 73,967,656 -0.06(-0.25%)
Sep 16, 2021 25.33 25.49 25.22 25.37 31,261,050 +0.03(+0.11%)
Sep 15, 2021 25.14 25.41 25.10 25.34 36,598,688 +0.22(+0.88%)
Sep 14, 2021 25.32 25.38 25.04 25.12 31,265,388 -0.17(-0.69%)
Sep 13, 2021 25.13 25.50 25.12 25.29 42,048,708 +0.31(+1.25%)
Sep 10, 2021 25.26 25.20 24.96 24.98 31,482,752 -0.22(-0.88%)
Sep 09, 2021 25.34 25.43 25.19 25.20 32,701,874 -0.17(-0.65%)
Sep 08, 2021 25.24 25.49 25.24 25.37 31,206,184 +0.17(+0.66%)
Sep 07, 2021 25.25 25.32 25.15 25.20 28,699,550 -0.13(-0.51%)
Sep 03, 2021 25.40 25.50 25.11 25.33 29,430,642 -0.07(-0.29%)
Sep 02, 2021 24.98 25.61 24.96 25.40 66,320,596 +0.41(+1.65%)
Sep 01, 2021 25.22 25.24 24.94 24.99 30,848,020 -0.21(-0.84%)
Aug 31, 2021 24.99 25.27 24.92 25.20 43,304,908 +0.17(+0.70%)
Aug 30, 2021 24.92 25.09 24.86 25.03 33,089,600 +0.09(+0.37%)
Aug 27, 2021 24.85 24.99 24.70 24.93 35,081,368 +0.10(+0.41%)
Aug 26, 2021 25.18 25.20 24.82 24.83 40,261,852 -0.38(-1.49%)
Aug 25, 2021 25.23 25.29 25.13 25.21 24,407,382 -0.02(-0.07%)
Aug 24, 2021 25.30 25.33 25.15 25.23 31,863,076 -0.06(-0.25%)
Aug 23, 2021 25.38 25.48 25.27 25.29 30,406,200 -0.05(-0.18%)
Aug 20, 2021 25.29 25.59 25.21 25.34 30,205,074 +0.04(+0.15%)
Aug 19, 2021 25.55 25.60 25.28 25.30 40,966,808 -0.28(-1.08%)
Aug 18, 2021 25.79 25.79 25.55 25.58 30,059,840 -0.33(-1.28%)
Aug 17, 2021 25.81 25.98 25.75 25.91 21,662,704 -0.01(-0.04%)
Aug 16, 2021 25.86 26.00 25.72 25.92 22,311,084 +0.01(+0.04%)
Aug 13, 2021 25.77 25.97 25.73 25.91 23,876,694 +0.16(+0.61%)
Aug 12, 2021 25.92 25.94 25.69 25.75 20,685,908 -0.13(-0.50%)
Aug 11, 2021 25.81 25.94 25.75 25.88 22,303,908 +0.06(+0.25%)
Aug 10, 2021 25.57 25.83 25.52 25.82 24,219,726 +0.22(+0.86%)
Aug 09, 2021 25.71 25.73 25.56 25.60 27,411,708 -0.10(-0.39%)
Aug 06, 2021 25.65 25.82 25.65 25.70 25,116,740 +0.02(+0.07%)
Aug 05, 2021 25.61 25.74 25.60 25.68 22,869,918 +0.08(+0.32%)
Aug 04, 2021 25.77 25.84 25.56 25.60 32,015,280 -0.31(-1.21%)
Aug 03, 2021 25.81 25.96 25.65 25.91 31,212,288 +0.07(+0.28%)
Aug 02, 2021 25.95 26.24 25.76 25.83 35,398,840 +0.06(+0.21%)
Jul 30, 2021 26.07 26.10 25.74 25.78 40,805,352 -0.22(-0.85%)
Jul 29, 2021 25.91 26.15 25.83 26.00 34,616,536 +0.26(+1.00%)
Jul 28, 2021 25.87 26.00 25.60 25.74 34,567,356 -0.17(-0.67%)
Jul 27, 2021 25.74 26.10 25.62 25.92 37,188,312 +0.02(+0.07%)
Jul 26, 2021 25.81 25.95 25.74 25.90 39,774,488 +0.03(+0.11%)
Jul 23, 2021 25.71 25.92 25.67 25.87 32,897,210 +0.13(+0.50%)
Jul 22, 2021 25.97 26.06 25.49 25.74 40,179,888 +0.10(+0.39%)
Jul 21, 2021 25.81 26.01 25.60 25.64 33,514,662 -0.01(-0.04%)
Jul 20, 2021 25.47 25.90 25.41 25.65 37,821,560 +0.11(+0.43%)
Jul 19, 2021 25.83 25.92 25.27 25.54 62,753,028 -0.51(-1.94%)
Jul 16, 2021 26.19 26.31 26.01 26.05 28,495,628 -0.08(-0.32%)
Jul 15, 2021 25.95 26.19 25.92 26.13 29,664,552 +0.16(+0.60%)
Jul 14, 2021 25.97 26.06 25.88 25.97 35,431,640 -0.01(-0.04%)
Jul 13, 2021 26.17 26.30 25.94 25.98 31,572,002 -0.19(-0.74%)
Jul 12, 2021 26.05 26.27 25.94 26.17 29,248,880 +0.03(+0.11%)
Jul 09, 2021 25.96 26.23 25.95 26.15 37,160,440 +0.25(+0.96%)
Jul 08, 2021 25.98 26.01 25.82 25.90 43,854,284 -0.21(-0.81%)
Jul 07, 2021 26.20 26.24 26.05 26.11 37,302,904 -0.08(-0.31%)
Jul 06, 2021 26.43 26.47 26.13 26.19 44,541,828 -0.19(-0.72%)
Jul 02, 2021 26.27 26.49 26.26 26.38 31,784,270 +0.11(+0.41%)
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.