Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.55 26.41 25.39 25.96 4,907,914 +0.20(+0.77%)
Oct 28, 2021 25.89 26.41 25.73 25.76 2,584,539 +0.01(+0.03%)
Oct 27, 2021 26.08 26.19 25.55 25.75 3,138,189 -0.24(-0.94%)
Oct 26, 2021 26.72 25.99 3,872,649 -0.65(-2.44%)
Oct 25, 2021 26.69 26.92 26.34 26.64 2,318,094 +0.06(+0.24%)
Oct 22, 2021 26.38 26.77 26.09 26.58 3,818,119 +0.13(+0.48%)
Oct 21, 2021 26.12 26.66 25.94 26.46 3,099,686 +0.47(+1.81%)
Oct 20, 2021 25.66 26.47 25.50 25.99 2,720,378 +0.14(+0.56%)
Oct 19, 2021 26.94 27.00 25.73 25.84 4,942,969 -0.92(-3.44%)
Oct 18, 2021 25.22 26.91 25.19 26.76 6,907,937 +1.39(+5.48%)
Oct 15, 2021 25.15 25.71 25.03 25.37 3,392,524 +0.67(+2.71%)
Oct 14, 2021 24.86 25.11 24.60 24.70 3,005,666 +0.14(+0.59%)
Oct 13, 2021 24.32 24.67 23.92 24.56 3,727,875 +0.42(+1.72%)
Oct 12, 2021 23.80 24.32 23.45 24.14 4,667,053 +0.48(+2.02%)
Oct 11, 2021 24.30 24.55 23.65 23.66 3,551,770 -0.47(-1.95%)
Oct 08, 2021 24.29 24.60 23.97 24.13 2,420,799 -0.12(-0.48%)
Oct 07, 2021 24.03 24.61 23.91 24.25 4,191,700 +0.52(+2.21%)
Oct 06, 2021 23.76 24.42 23.42 23.73 5,433,920 -0.48(-1.98%)
Oct 05, 2021 24.30 24.71 23.92 24.21 3,648,461 -0.04(-0.15%)
Oct 04, 2021 24.14 24.79 23.89 24.24 4,020,421 -0.04(-0.15%)
Oct 01, 2021 24.02 24.52 23.52 24.28 6,201,217 +0.38(+1.59%)
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%)
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.