Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.58 31.58 30.34 30.85 5,222,852 -0.53(-1.70%)
Sep 29, 2021 31.15 31.70 30.51 31.38 4,164,494 +0.48(+1.55%)
Sep 28, 2021 31.26 31.65 30.81 30.90 3,485,540 -0.08(-0.24%)
Sep 27, 2021 29.86 31.26 29.83 30.98 4,718,291 +1.74(+5.94%)
Sep 24, 2021 28.47 29.62 28.25 29.24 3,018,283 +0.39(+1.37%)
Sep 23, 2021 28.22 29.02 28.01 28.85 2,879,159 +1.09(+3.92%)
Sep 22, 2021 26.98 28.08 26.95 27.76 2,970,905 +1.44(+5.49%)
Sep 21, 2021 27.03 27.10 25.82 26.32 1,632,634 -0.12(-0.46%)
Sep 20, 2021 26.78 27.10 25.99 26.44 2,479,338 -1.12(-4.05%)
Sep 17, 2021 27.62 28.13 27.34 27.55 5,324,353 -0.23(-0.81%)
Sep 16, 2021 27.87 28.04 27.26 27.78 2,422,464 -0.27(-0.97%)
Sep 15, 2021 27.49 28.45 27.49 28.05 3,581,494 +1.17(+4.36%)
Sep 14, 2021 28.20 28.36 26.64 26.88 2,841,909 -1.01(-3.63%)
Sep 13, 2021 27.08 28.29 27.07 27.89 4,817,304 +1.43(+5.40%)
Sep 10, 2021 27.05 27.75 26.41 26.46 4,423,002 +0.50(+1.94%)
Sep 09, 2021 25.96 26.35 25.60 25.96 3,261,953 -0.21(-0.82%)
Sep 08, 2021 26.75 27.09 26.07 26.17 2,081,118 -0.31(-1.16%)
Sep 07, 2021 26.30 26.82 26.13 26.48 2,341,744 -0.10(-0.39%)
Sep 03, 2021 26.71 27.06 26.25 26.58 2,170,129 +0.02(+0.07%)
Sep 02, 2021 25.96 26.75 25.87 26.57 3,118,272 +1.04(+4.06%)
Sep 01, 2021 25.60 25.67 25.12 25.53 2,754,811 +0.07(+0.29%)
Aug 31, 2021 24.78 25.58 24.75 25.45 2,747,624 +0.48(+1.91%)
Aug 30, 2021 25.58 25.59 24.85 24.98 2,299,702 -0.40(-1.58%)
Aug 27, 2021 24.29 25.54 24.29 25.38 2,673,469 +1.50(+6.30%)
Aug 26, 2021 24.41 24.45 23.63 23.88 1,756,138 -0.66(-2.70%)
Aug 25, 2021 23.84 24.75 23.59 24.54 2,059,297 +0.72(+3.02%)
Aug 24, 2021 23.70 24.04 23.36 23.82 2,555,567 +0.97(+4.25%)
Aug 23, 2021 22.50 23.07 22.40 22.85 2,740,791 +1.25(+5.79%)
Aug 20, 2021 20.91 21.64 20.64 21.60 3,480,412 +0.46(+2.16%)
Aug 19, 2021 20.98 21.38 20.46 21.14 4,146,395 -0.35(-1.61%)
Aug 18, 2021 22.18 22.75 21.42 21.49 2,770,925 -0.69(-3.12%)
Aug 17, 2021 21.83 22.82 21.79 22.18 3,063,933 +0.24(+1.11%)
Aug 16, 2021 22.38 22.38 21.75 21.93 1,868,878 -0.72(-3.17%)
Aug 13, 2021 22.99 23.21 22.64 22.65 1,147,923 -0.44(-1.90%)
Aug 12, 2021 23.72 24.03 22.97 23.09 2,111,290 -0.74(-3.10%)
Aug 11, 2021 23.35 23.87 23.06 23.83 1,802,848 +0.19(+0.79%)
Aug 10, 2021 22.71 23.85 22.71 23.64 2,374,332 +1.04(+4.58%)
Aug 09, 2021 23.17 23.46 22.58 22.61 2,863,863 -1.13(-4.76%)
Aug 06, 2021 24.21 24.41 23.66 23.74 2,006,894 -0.04(-0.16%)
Aug 05, 2021 23.18 24.12 23.05 23.77 3,380,323 +0.84(+3.66%)
Aug 04, 2021 23.18 23.66 22.75 22.93 3,269,085 -1.01(-4.21%)
Aug 03, 2021 23.34 24.26 22.67 23.94 4,388,333 +0.35(+1.46%)
Aug 02, 2021 24.18 25.24 23.50 23.60 3,441,065 -0.36(-1.52%)
Jul 30, 2021 24.17 24.31 23.58 23.96 2,864,049 -0.38(-1.57%)
Jul 29, 2021 24.60 24.73 23.66 24.34 3,775,119 +0.05(+0.19%)
Jul 28, 2021 24.61 25.24 23.75 24.30 8,100,037 -1.08(-4.27%)
Jul 27, 2021 26.34 26.34 24.83 25.38 2,766,968 -0.98(-3.72%)
Jul 26, 2021 25.69 26.45 25.67 26.36 2,454,473 +0.82(+3.22%)
Jul 23, 2021 25.68 25.81 24.97 25.54 1,878,826 -0.19(-0.73%)
Jul 22, 2021 25.49 26.02 25.00 25.73 3,019,003 +0.24(+0.95%)
Jul 21, 2021 24.45 25.76 24.42 25.48 2,985,714 +1.69(+7.10%)
Jul 20, 2021 23.16 23.93 22.77 23.79 4,654,766 +0.63(+2.70%)
Jul 19, 2021 23.31 24.04 22.63 23.17 4,247,086 -1.20(-4.91%)
Jul 16, 2021 26.25 26.37 24.25 24.36 2,398,340 -1.50(-5.81%)
Jul 15, 2021 26.32 26.76 25.47 25.87 2,308,923 -0.72(-2.70%)
Jul 14, 2021 28.42 28.72 26.49 26.58 2,587,736 -1.53(-5.45%)
Jul 13, 2021 28.36 28.51 27.69 28.12 1,892,983 -0.35(-1.21%)
Jul 12, 2021 27.92 28.75 27.71 28.46 1,633,315 -0.07(-0.23%)
Jul 09, 2021 28.19 28.81 27.76 28.53 1,718,000 +0.74(+2.65%)
Jul 08, 2021 26.89 28.38 26.79 27.79 1,995,784 +0.17(+0.61%)
Jul 07, 2021 28.20 28.75 27.04 27.62 2,061,334 -0.57(-2.02%)
Jul 06, 2021 30.03 30.06 28.13 28.19 3,082,915 -1.89(-6.27%)
Jul 02, 2021 30.44 30.46 29.73 30.08 2,516,840 -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.