Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.62 27.94 26.48 26.50 1,761,475 -1.19(-4.30%)
Oct 28, 2021 26.96 27.98 26.65 27.69 1,225,335 +0.83(+3.09%)
Oct 27, 2021 27.90 28.10 26.68 26.86 1,271,134 -0.99(-3.55%)
Oct 26, 2021 28.61 27.85 1,614,051 -0.59(-2.07%)
Oct 25, 2021 27.90 28.80 27.60 28.44 1,135,091 +0.45(+1.61%)
Oct 22, 2021 28.06 28.72 27.67 27.99 1,131,241 -0.23(-0.82%)
Oct 21, 2021 28.53 29.15 28.16 28.22 1,063,481 -0.36(-1.26%)
Oct 20, 2021 28.83 28.95 28.16 28.58 972,142 +0.07(+0.25%)
Oct 19, 2021 27.21 28.78 27.21 28.51 1,755,756 +1.41(+5.20%)
Oct 18, 2021 27.26 27.40 27.00 27.10 1,227,755 -0.40(-1.45%)
Oct 15, 2021 28.40 28.63 27.42 27.50 1,378,030 -0.23(-0.83%)
Oct 14, 2021 27.22 28.14 27.17 27.73 1,569,938 +0.74(+2.74%)
Oct 13, 2021 26.63 27.24 26.60 26.99 1,120,915 +0.46(+1.73%)
Oct 12, 2021 26.17 26.87 26.06 26.53 1,334,042 +0.42(+1.61%)
Oct 11, 2021 25.93 26.46 25.69 26.11 1,294,889 -0.04(-0.15%)
Oct 08, 2021 26.50 26.79 25.91 26.15 1,214,191 -0.42(-1.58%)
Oct 07, 2021 26.15 27.14 26.07 26.57 1,512,247 +0.47(+1.80%)
Oct 06, 2021 26.02 26.47 25.77 26.10 1,477,372 -0.34(-1.29%)
Oct 05, 2021 26.56 27.43 26.34 26.44 1,962,621 -0.08(-0.30%)
Oct 04, 2021 28.25 28.30 26.32 26.52 2,761,279 -2.15(-7.50%)
Oct 01, 2021 28.43 28.73 27.60 28.67 1,958,287 +0.24(+0.84%)
Sep 30, 2021 28.46 29.07 28.33 28.43 1,968,519 +0.02(+0.07%)
Sep 29, 2021 28.96 29.50 28.22 28.41 2,200,599 -0.10(-0.35%)
Sep 28, 2021 29.70 29.76 28.23 28.51 3,443,195 -1.57(-5.22%)
Sep 27, 2021 30.00 30.28 28.71 30.08 2,304,107 +0.02(+0.07%)
Sep 24, 2021 32.02 32.22 30.05 30.06 4,330,536 -2.13(-6.62%)
Sep 23, 2021 32.00 32.30 30.87 32.19 3,190,614 +0.46(+1.45%)
Sep 22, 2021 31.57 32.12 31.43 31.73 1,867,907 -0.06(-0.19%)
Sep 21, 2021 31.02 32.93 31.02 31.79 4,167,066 +0.96(+3.11%)
Sep 20, 2021 30.22 31.11 29.90 30.83 2,823,943 -0.71(-2.25%)
Sep 17, 2021 30.10 31.58 29.77 31.54 5,211,132 +1.80(+6.05%)
Sep 16, 2021 29.24 30.09 28.86 29.74 2,272,680 +0.11(+0.37%)
Sep 15, 2021 29.61 29.78 28.72 29.63 3,364,608 -0.14(-0.47%)
Sep 14, 2021 30.22 30.67 29.49 29.77 2,356,217 -0.27(-0.90%)
Sep 13, 2021 31.22 31.22 29.11 30.04 3,491,769 -1.13(-3.63%)
Sep 10, 2021 31.91 32.56 31.09 31.17 1,976,758 -0.54(-1.70%)
Sep 09, 2021 30.94 32.70 30.82 31.71 3,295,584 +0.54(+1.73%)
Sep 08, 2021 31.72 31.85 30.64 31.17 5,549,606 -0.54(-1.70%)
Sep 07, 2021 31.50 31.88 30.73 31.71 3,180,596 +0.47(+1.50%)
Sep 03, 2021 31.02 31.40 30.65 31.24 1,823,704 +0.18(+0.58%)
Sep 02, 2021 30.50 31.15 30.29 31.06 2,468,854 +0.67(+2.20%)
Sep 01, 2021 29.78 30.65 29.57 30.39 2,364,760 +0.76(+2.56%)
Aug 31, 2021 29.26 29.67 28.93 29.63 2,209,146 +0.53(+1.82%)
Aug 30, 2021 28.95 29.39 28.54 29.10 2,049,300 +0.20(+0.69%)
Aug 27, 2021 28.00 29.54 27.77 28.90 2,809,277 +1.15(+4.14%)
Aug 26, 2021 27.90 28.37 27.31 27.75 3,418,653 -0.11(-0.39%)
Aug 25, 2021 27.70 28.25 27.21 27.86 1,915,928 +0.26(+0.94%)
Aug 24, 2021 27.61 27.90 27.22 27.60 2,310,533 +0.16(+0.58%)
Aug 23, 2021 25.93 27.45 25.77 27.44 3,820,866 +1.81(+7.06%)
Aug 20, 2021 24.22 25.69 24.16 25.63 2,787,550 +1.32(+5.43%)
Aug 19, 2021 25.00 25.05 24.17 24.31 2,843,170 -0.99(-3.91%)
Aug 18, 2021 26.03 26.22 25.04 25.30 2,658,085 -0.51(-1.98%)
Aug 17, 2021 25.11 25.82 24.89 25.81 2,939,476 +0.26(+1.02%)
Aug 16, 2021 25.82 25.95 24.60 25.55 5,678,774 -0.54(-2.07%)
Aug 13, 2021 27.72 27.80 25.97 26.09 5,066,026 -1.68(-6.05%)
Aug 12, 2021 26.76 28.47 26.65 27.77 4,494,027 +1.07(+4.01%)
Aug 11, 2021 26.85 26.93 25.84 26.70 3,491,208 -0.13(-0.48%)
Aug 10, 2021 28.94 29.03 26.70 26.83 5,099,793 -2.11(-7.29%)
Aug 09, 2021 31.64 31.64 28.88 28.94 6,226,973 -0.72(-2.43%)
Aug 06, 2021 30.91 30.99 29.29 29.66 3,086,042 -1.21(-3.92%)
Aug 05, 2021 30.62 31.63 30.38 30.87 3,570,307 -0.05(-0.16%)
Aug 04, 2021 31.15 32.37 30.52 30.92 6,972,610 +2.42(+8.49%)
Aug 03, 2021 28.25 28.58 27.81 28.50 3,222,305 +0.21(+0.74%)
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.