Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.60 31.60 30.36 30.87 5,219,044 -0.54(-1.70%)
Sep 29, 2021 31.17 31.72 30.53 31.41 4,161,458 +0.48(+1.55%)
Sep 28, 2021 31.28 31.68 30.84 30.93 3,482,999 -0.08(-0.24%)
Sep 27, 2021 29.88 31.28 29.86 31.00 4,714,851 +1.74(+5.94%)
Sep 24, 2021 28.49 29.64 28.27 29.26 3,016,082 +0.39(+1.37%)
Sep 23, 2021 28.24 29.04 28.03 28.87 2,877,060 +1.09(+3.92%)
Sep 22, 2021 27.00 28.10 26.97 27.78 2,968,739 +1.45(+5.49%)
Sep 21, 2021 27.05 27.12 25.84 26.34 1,631,443 -0.12(-0.46%)
Sep 20, 2021 26.80 27.12 26.01 26.46 2,477,531 -1.12(-4.05%)
Sep 17, 2021 27.64 28.15 27.36 27.57 5,320,471 -0.23(-0.81%)
Sep 16, 2021 27.89 28.06 27.28 27.80 2,420,698 -0.27(-0.97%)
Sep 15, 2021 27.51 28.48 27.51 28.07 3,578,883 +1.17(+4.36%)
Sep 14, 2021 28.22 28.38 26.66 26.90 2,839,837 -1.01(-3.63%)
Sep 13, 2021 27.10 28.31 27.09 27.91 4,813,792 +1.43(+5.40%)
Sep 10, 2021 27.07 27.77 26.43 26.48 4,419,778 +0.50(+1.94%)
Sep 09, 2021 25.98 26.37 25.62 25.98 3,259,576 -0.21(-0.82%)
Sep 08, 2021 26.77 27.11 26.09 26.19 2,079,601 -0.31(-1.16%)
Sep 07, 2021 26.31 26.84 26.15 26.50 2,340,037 -0.10(-0.39%)
Sep 03, 2021 26.73 27.08 26.27 26.60 2,168,547 +0.02(+0.07%)
Sep 02, 2021 25.98 26.77 25.88 26.59 3,115,999 +1.04(+4.06%)
Sep 01, 2021 25.62 25.69 25.14 25.55 2,752,803 +0.07(+0.29%)
Aug 31, 2021 24.80 25.59 24.77 25.47 2,745,621 +0.48(+1.91%)
Aug 30, 2021 25.59 25.60 24.87 25.00 2,298,026 -0.40(-1.58%)
Aug 27, 2021 24.31 25.56 24.31 25.40 2,671,520 +1.50(+6.30%)
Aug 26, 2021 24.43 24.46 23.65 23.89 1,754,858 -0.66(-2.70%)
Aug 25, 2021 23.86 24.77 23.60 24.56 2,057,796 +0.72(+3.02%)
Aug 24, 2021 23.72 24.06 23.38 23.84 2,553,704 +0.97(+4.25%)
Aug 23, 2021 22.52 23.09 22.42 22.87 2,738,793 +1.25(+5.79%)
Aug 20, 2021 20.92 21.65 20.65 21.61 3,477,874 +0.46(+2.16%)
Aug 19, 2021 21.00 21.40 20.48 21.16 4,143,372 -0.35(-1.61%)
Aug 18, 2021 22.19 22.76 21.44 21.50 2,768,905 -0.69(-3.12%)
Aug 17, 2021 21.85 22.84 21.80 22.19 3,061,699 +0.24(+1.11%)
Aug 16, 2021 22.40 22.40 21.76 21.95 1,867,515 -0.72(-3.17%)
Aug 13, 2021 23.01 23.23 22.65 22.67 1,147,086 -0.44(-1.90%)
Aug 12, 2021 23.74 24.04 22.99 23.11 2,109,751 -0.74(-3.10%)
Aug 11, 2021 23.37 23.88 23.08 23.85 1,801,534 +0.19(+0.79%)
Aug 10, 2021 22.73 23.87 22.73 23.66 2,372,601 +1.04(+4.59%)
Aug 09, 2021 23.18 23.47 22.60 22.62 2,861,776 -1.13(-4.76%)
Aug 06, 2021 24.23 24.43 23.68 23.75 2,005,431 -0.04(-0.16%)
Aug 05, 2021 23.19 24.14 23.06 23.79 3,377,858 +0.84(+3.66%)
Aug 04, 2021 23.19 23.67 22.76 22.95 3,266,702 -1.01(-4.21%)
Aug 03, 2021 23.36 24.28 22.69 23.96 4,385,134 +0.35(+1.46%)
Aug 02, 2021 24.20 25.26 23.52 23.61 3,438,556 -0.36(-1.52%)
Jul 30, 2021 24.18 24.32 23.60 23.98 2,861,961 -0.38(-1.57%)
Jul 29, 2021 24.61 24.74 23.68 24.36 3,772,367 +0.05(+0.19%)
Jul 28, 2021 24.63 25.26 23.76 24.31 8,094,132 -1.08(-4.27%)
Jul 27, 2021 26.36 26.36 24.85 25.40 2,764,951 -0.98(-3.72%)
Jul 26, 2021 25.71 26.47 25.69 26.38 2,452,684 +0.82(+3.22%)
Jul 23, 2021 25.70 25.83 24.99 25.56 1,877,457 -0.19(-0.73%)
Jul 22, 2021 25.51 26.04 25.02 25.74 3,016,802 +0.24(+0.95%)
Jul 21, 2021 24.46 25.78 24.44 25.50 2,983,538 +1.69(+7.10%)
Jul 20, 2021 23.17 23.95 22.78 23.81 4,651,373 +0.63(+2.70%)
Jul 19, 2021 23.32 24.06 22.64 23.18 4,243,990 -1.20(-4.91%)
Jul 16, 2021 26.27 26.39 24.27 24.38 2,396,592 -1.50(-5.81%)
Jul 15, 2021 26.34 26.78 25.49 25.88 2,307,240 -0.72(-2.70%)
Jul 14, 2021 28.45 28.74 26.51 26.60 2,585,849 -1.53(-5.45%)
Jul 13, 2021 28.38 28.53 27.71 28.14 1,891,603 -0.35(-1.21%)
Jul 12, 2021 27.94 28.77 27.73 28.48 1,632,124 -0.07(-0.23%)
Jul 09, 2021 28.21 28.83 27.78 28.55 1,716,747 +0.74(+2.65%)
Jul 08, 2021 26.91 28.40 26.81 27.81 1,994,329 +0.17(+0.61%)
Jul 07, 2021 28.22 28.77 27.06 27.64 2,059,831 -0.57(-2.02%)
Jul 06, 2021 30.05 30.08 28.16 28.21 3,080,667 -1.89(-6.27%)
Jul 02, 2021 30.46 30.48 29.75 30.10 2,515,005 -0.68(-2.22%)
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.