Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.21 25.23 23.55 23.90 10,479,257 -2.36(-8.98%)
Sep 29, 2021 26.85 27.23 26.20 26.26 3,402,044 -0.36(-1.36%)
Sep 28, 2021 26.86 27.33 26.37 26.62 3,114,804 -0.33(-1.21%)
Sep 27, 2021 26.78 27.58 26.72 26.95 3,383,815 +0.37(+1.39%)
Sep 24, 2021 26.32 26.91 26.05 26.58 3,270,170 -0.05(-0.17%)
Sep 23, 2021 26.07 27.11 26.01 26.62 5,835,802 +0.88(+3.40%)
Sep 22, 2021 25.30 26.05 25.17 25.74 2,882,226 +0.70(+2.82%)
Sep 21, 2021 25.31 25.53 24.76 25.04 2,691,142 -0.06(-0.25%)
Sep 20, 2021 24.67 25.11 24.46 25.10 3,954,764 -0.31(-1.21%)
Sep 17, 2021 25.40 25.62 24.77 25.41 5,702,644 +0.17(+0.68%)
Sep 16, 2021 24.57 25.69 24.52 25.24 5,507,606 +0.84(+3.44%)
Sep 15, 2021 24.09 24.55 23.84 24.40 3,926,056 +0.37(+1.54%)
Sep 14, 2021 24.34 24.66 23.81 24.03 4,587,558 -0.39(-1.59%)
Sep 13, 2021 23.95 24.59 23.60 24.42 4,549,346 +0.45(+1.89%)
Sep 10, 2021 24.65 24.85 23.88 23.96 4,549,677 -0.56(-2.28%)
Sep 09, 2021 24.45 25.02 24.11 24.52 5,862,961 -0.04(-0.15%)
Sep 08, 2021 25.30 25.40 24.36 24.56 8,213,862 -0.68(-2.69%)
Sep 07, 2021 24.61 25.35 24.55 25.24 5,843,178 +0.77(+3.14%)
Sep 03, 2021 25.65 25.71 24.38 24.47 7,486,779 -1.18(-4.61%)
Sep 02, 2021 25.34 25.76 25.13 25.65 5,108,770 -0.02(-0.07%)
Sep 01, 2021 26.01 26.30 25.66 25.67 5,754,233 -0.18(-0.70%)
Aug 31, 2021 25.40 25.95 25.21 25.85 6,646,876 +0.52(+2.07%)
Aug 30, 2021 26.12 26.60 25.25 25.33 10,165,116 -1.08(-4.07%)
Aug 27, 2021 25.67 26.91 25.66 26.40 10,774,309 +0.64(+2.49%)
Aug 26, 2021 27.30 27.55 25.67 25.76 20,267,278 -2.38(-8.45%)
Aug 25, 2021 29.91 30.34 27.87 28.14 41,384,244 -6.03(-17.64%)
Aug 24, 2021 33.26 34.46 32.99 34.17 9,243,164 +1.03(+3.11%)
Aug 23, 2021 32.38 33.66 32.34 33.14 6,021,630 +1.41(+4.44%)
Aug 20, 2021 30.72 31.92 30.62 31.73 5,112,860 +1.06(+3.45%)
Aug 19, 2021 29.01 31.29 28.78 30.67 7,001,160 +1.19(+4.05%)
Aug 18, 2021 29.88 30.77 29.45 29.48 3,991,005 -0.70(-2.31%)
Aug 17, 2021 31.21 31.76 29.55 30.17 3,894,934 -1.59(-5.01%)
Aug 16, 2021 32.10 32.76 31.44 31.76 3,116,937 -0.61(-1.90%)
Aug 13, 2021 33.00 33.13 32.20 32.38 2,394,952 -0.88(-2.64%)
Aug 12, 2021 34.63 34.77 32.45 33.25 3,838,752 -0.70(-2.08%)
Aug 11, 2021 33.55 34.07 33.04 33.96 1,869,909 +0.55(+1.65%)
Aug 10, 2021 32.48 33.71 32.34 33.41 4,131,016 +0.90(+2.78%)
Aug 09, 2021 32.44 32.75 31.77 32.50 2,193,955 -0.03(-0.08%)
Aug 06, 2021 32.21 33.10 31.97 32.53 2,119,746 +0.93(+2.95%)
Aug 05, 2021 30.57 31.69 30.57 31.60 2,302,959 +1.27(+4.17%)
Aug 04, 2021 30.98 32.01 30.14 30.33 2,553,027 -0.96(-3.06%)
Aug 03, 2021 30.99 31.50 29.62 31.29 3,690,287 +0.30(+0.96%)
Aug 02, 2021 30.11 31.16 29.80 30.99 4,828,425 +1.08(+3.63%)
Jul 30, 2021 29.26 30.80 29.03 29.91 5,122,970 +0.53(+1.81%)
Jul 29, 2021 29.36 30.41 29.18 29.38 2,574,908 +0.23(+0.81%)
Jul 28, 2021 28.92 29.52 28.43 29.14 2,007,629 +0.42(+1.45%)
Jul 27, 2021 28.99 29.30 28.11 28.73 1,948,839 -0.53(-1.82%)
Jul 26, 2021 28.08 29.39 28.08 29.26 3,685,761 +1.17(+4.18%)
Jul 23, 2021 29.06 29.20 27.82 28.08 4,462,992 -0.83(-2.87%)
Jul 22, 2021 30.11 30.26 28.83 28.92 3,274,296 -1.39(-4.59%)
Jul 21, 2021 30.33 31.46 30.18 30.31 3,176,709 +0.42(+1.42%)
Jul 20, 2021 28.71 30.06 28.39 29.88 2,791,058 +1.35(+4.72%)
Jul 19, 2021 28.33 29.09 27.79 28.54 3,953,549 -1.01(-3.43%)
Jul 16, 2021 30.65 30.72 29.12 29.55 3,047,802 -0.51(-1.71%)
Jul 15, 2021 30.51 30.80 29.68 30.06 2,785,472 -0.69(-2.23%)
Jul 14, 2021 31.67 32.39 30.70 30.75 2,579,673 -0.74(-2.35%)
Jul 13, 2021 32.56 32.86 31.40 31.49 2,494,403 -1.31(-3.99%)
Jul 12, 2021 31.98 33.06 31.71 32.80 2,270,039 +0.27(+0.83%)
Jul 09, 2021 30.91 32.57 30.91 32.53 3,169,648 +2.02(+6.64%)
Jul 08, 2021 30.51 30.99 29.80 30.51 3,269,673 -0.94(-2.99%)
Jul 07, 2021 32.65 32.83 31.17 31.45 2,484,470 -1.31(-4.00%)
Jul 06, 2021 33.33 33.35 32.37 32.76 2,327,516 -0.58(-1.73%)
Jul 02, 2021 32.95 33.56 32.42 33.33 1,893,350 +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.