Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.21 25.23 23.55 23.90 10,480,285 -2.36(-8.98%)
Sep 29, 2021 26.84 27.22 26.19 26.26 3,402,378 -0.36(-1.36%)
Sep 28, 2021 26.86 27.32 26.37 26.62 3,115,110 -0.33(-1.21%)
Sep 27, 2021 26.78 27.58 26.72 26.94 3,384,147 +0.37(+1.39%)
Sep 24, 2021 26.32 26.91 26.05 26.57 3,270,491 -0.05(-0.17%)
Sep 23, 2021 26.07 27.11 26.00 26.62 5,836,375 +0.88(+3.41%)
Sep 22, 2021 25.30 26.05 25.17 25.74 2,882,509 +0.70(+2.81%)
Sep 21, 2021 25.31 25.52 24.76 25.04 2,691,406 -0.06(-0.25%)
Sep 20, 2021 24.67 25.11 24.46 25.10 3,955,152 -0.31(-1.21%)
Sep 17, 2021 25.40 25.61 24.77 25.41 5,703,204 +0.17(+0.68%)
Sep 16, 2021 24.57 25.69 24.52 25.24 5,508,146 +0.84(+3.44%)
Sep 15, 2021 24.09 24.55 23.83 24.40 3,926,441 +0.37(+1.54%)
Sep 14, 2021 24.34 24.66 23.81 24.02 4,588,008 -0.39(-1.59%)
Sep 13, 2021 23.94 24.58 23.60 24.41 4,549,793 +0.45(+1.89%)
Sep 10, 2021 24.65 24.85 23.88 23.96 4,550,124 -0.56(-2.28%)
Sep 09, 2021 24.45 25.02 24.11 24.52 5,863,536 -0.04(-0.15%)
Sep 08, 2021 25.30 25.40 24.36 24.56 8,214,667 -0.68(-2.69%)
Sep 07, 2021 24.61 25.35 24.55 25.24 5,843,752 +0.77(+3.14%)
Sep 03, 2021 25.65 25.71 24.38 24.47 7,487,514 -1.18(-4.61%)
Sep 02, 2021 25.33 25.76 25.13 25.65 5,109,271 -0.02(-0.07%)
Sep 01, 2021 26.00 26.30 25.66 25.67 5,754,797 -0.18(-0.70%)
Aug 31, 2021 25.40 25.95 25.21 25.85 6,647,529 +0.52(+2.07%)
Aug 30, 2021 26.12 26.60 25.24 25.33 10,166,114 -1.08(-4.07%)
Aug 27, 2021 25.67 26.91 25.66 26.40 10,775,366 +0.64(+2.49%)
Aug 26, 2021 27.30 27.55 25.67 25.76 20,269,266 -2.38(-8.45%)
Aug 25, 2021 29.91 30.34 27.86 28.14 41,388,300 -6.03(-17.64%)
Aug 24, 2021 33.26 34.46 32.99 34.16 9,244,071 +1.03(+3.11%)
Aug 23, 2021 32.37 33.66 32.34 33.13 6,022,221 +1.41(+4.44%)
Aug 20, 2021 30.72 31.92 30.62 31.72 5,113,362 +1.06(+3.45%)
Aug 19, 2021 29.00 31.29 28.78 30.67 7,001,846 +1.19(+4.05%)
Aug 18, 2021 29.88 30.76 29.45 29.47 3,991,397 -0.70(-2.31%)
Aug 17, 2021 31.21 31.76 29.55 30.17 3,895,316 -1.59(-5.01%)
Aug 16, 2021 32.09 32.76 31.43 31.76 3,117,243 -0.61(-1.90%)
Aug 13, 2021 33.00 33.13 32.20 32.37 2,395,187 -0.88(-2.64%)
Aug 12, 2021 34.62 34.77 32.45 33.25 3,839,129 -0.70(-2.08%)
Aug 11, 2021 33.55 34.06 33.03 33.95 1,870,093 +0.55(+1.65%)
Aug 10, 2021 32.48 33.71 32.34 33.40 4,131,421 +0.90(+2.78%)
Aug 09, 2021 32.44 32.74 31.77 32.50 2,194,170 -0.03(-0.08%)
Aug 06, 2021 32.21 33.10 31.97 32.53 2,119,954 +0.93(+2.95%)
Aug 05, 2021 30.57 31.68 30.57 31.60 2,303,185 +1.27(+4.17%)
Aug 04, 2021 30.97 32.01 30.14 30.33 2,553,277 -0.96(-3.06%)
Aug 03, 2021 30.99 31.50 29.62 31.29 3,690,649 +0.30(+0.96%)
Aug 02, 2021 30.11 31.15 29.80 30.99 4,828,898 +1.08(+3.63%)
Jul 30, 2021 29.26 30.80 29.03 29.91 5,123,472 +0.53(+1.81%)
Jul 29, 2021 29.36 30.40 29.17 29.37 2,575,161 +0.23(+0.81%)
Jul 28, 2021 28.91 29.52 28.42 29.14 2,007,826 +0.42(+1.45%)
Jul 27, 2021 28.98 29.29 28.11 28.72 1,949,031 -0.53(-1.82%)
Jul 26, 2021 28.08 29.39 28.08 29.26 3,686,122 +1.17(+4.18%)
Jul 23, 2021 29.06 29.19 27.82 28.08 4,463,430 -0.83(-2.87%)
Jul 22, 2021 30.11 30.25 28.82 28.91 3,274,617 -1.39(-4.59%)
Jul 21, 2021 30.33 31.46 30.18 30.30 3,177,021 +0.42(+1.42%)
Jul 20, 2021 28.70 30.06 28.39 29.88 2,791,331 +1.35(+4.72%)
Jul 19, 2021 28.33 29.08 27.78 28.53 3,953,936 -1.01(-3.43%)
Jul 16, 2021 30.65 30.72 29.12 29.55 3,048,101 -0.51(-1.71%)
Jul 15, 2021 30.51 30.80 29.68 30.06 2,785,745 -0.69(-2.23%)
Jul 14, 2021 31.67 32.39 30.70 30.75 2,579,926 -0.74(-2.35%)
Jul 13, 2021 32.55 32.86 31.40 31.49 2,494,648 -1.31(-3.99%)
Jul 12, 2021 31.98 33.06 31.70 32.80 2,270,261 +0.27(+0.83%)
Jul 09, 2021 30.91 32.57 30.91 32.53 3,169,959 +2.02(+6.64%)
Jul 08, 2021 30.50 30.99 29.80 30.50 3,269,994 -0.94(-2.99%)
Jul 07, 2021 32.64 32.82 31.16 31.44 2,484,713 -1.31(-4.00%)
Jul 06, 2021 33.32 33.34 32.36 32.75 2,327,744 -0.58(-1.73%)
Jul 02, 2021 32.95 33.56 32.42 33.33 1,893,536 +0.35(+1.07%)
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.