Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.89 26.02 25.58 25.72 12,397,206 -0.38(-1.47%)
Oct 28, 2021 26.02 26.15 25.80 26.11 9,755,276 -0.03(-0.10%)
Oct 27, 2021 26.14 26.57 26.07 26.13 11,753,819 -0.35(-1.32%)
Oct 26, 2021 26.62 26.48 8,202,707 -0.06(-0.24%)
Oct 25, 2021 26.67 26.75 26.42 26.54 7,374,341 +0.18(+0.68%)
Oct 22, 2021 26.30 26.43 26.06 26.36 9,065,277 +0.06(+0.24%)
Oct 21, 2021 26.70 26.79 26.16 26.30 10,387,700 -0.62(-2.29%)
Oct 20, 2021 26.61 27.06 26.50 26.92 7,676,691 +0.24(+0.90%)
Oct 19, 2021 26.73 26.82 26.61 26.68 6,788,064 +0.13(+0.50%)
Oct 18, 2021 26.76 26.78 26.44 26.54 10,266,355 -0.20(-0.74%)
Oct 15, 2021 26.78 26.90 26.68 26.74 13,222,536 +0.43(+1.63%)
Oct 14, 2021 26.44 26.50 26.23 26.31 10,948,354 +0.23(+0.89%)
Oct 13, 2021 25.68 26.19 25.53 26.08 10,148,838 +0.08(+0.31%)
Oct 12, 2021 25.93 26.17 25.72 26.00 14,936,291 +0.00(+0.00%)
Oct 11, 2021 26.27 26.40 25.95 26.00 12,349,547 +0.21(+0.80%)
Oct 08, 2021 25.64 25.90 25.61 25.79 14,137,371 +0.57(+2.27%)
Oct 07, 2021 24.99 25.31 24.87 25.22 12,373,328 +0.11(+0.43%)
Oct 06, 2021 25.00 25.15 24.71 25.11 22,636,660 -0.28(-1.09%)
Oct 05, 2021 25.37 25.83 25.18 25.39 16,770,201 +0.37(+1.46%)
Oct 04, 2021 24.99 25.40 24.93 25.02 16,959,084 +0.37(+1.49%)
Oct 01, 2021 24.49 24.78 24.40 24.66 11,887,335 +0.24(+0.99%)
Sep 30, 2021 24.42 24.61 24.16 24.42 16,313,441 +0.20(+0.81%)
Sep 29, 2021 24.15 24.37 23.87 24.22 12,211,984 -0.12(-0.48%)
Sep 28, 2021 24.89 24.90 24.28 24.34 22,051,922 +0.14(+0.59%)
Sep 27, 2021 24.04 24.34 24.04 24.19 16,980,438 +0.75(+3.20%)
Sep 24, 2021 23.19 23.51 23.14 23.44 9,342,493 +0.07(+0.31%)
Sep 23, 2021 23.03 23.45 22.92 23.37 12,338,610 +0.46(+1.99%)
Sep 22, 2021 23.16 23.32 22.92 22.92 14,309,847 +0.38(+1.66%)
Sep 21, 2021 22.75 22.81 22.41 22.54 14,209,477 +0.36(+1.61%)
Sep 20, 2021 22.28 22.41 21.92 22.18 14,266,806 -0.37(-1.62%)
Sep 17, 2021 22.71 22.75 22.29 22.55 14,985,417 -0.09(-0.39%)
Sep 16, 2021 22.99 23.00 22.54 22.64 11,402,843 -0.38(-1.67%)
Sep 15, 2021 22.67 23.10 22.66 23.02 17,211,838 +1.00(+4.54%)
Sep 14, 2021 22.69 22.69 21.96 22.02 10,410,891 -0.35(-1.56%)
Sep 13, 2021 22.15 22.50 22.14 22.37 11,231,554 +0.48(+2.20%)
Sep 10, 2021 22.07 22.13 21.86 21.89 8,595,293 +0.17(+0.78%)
Sep 09, 2021 21.66 21.93 21.59 21.72 10,294,716 -0.10(-0.45%)
Sep 08, 2021 22.25 22.34 21.80 21.82 9,889,196 -0.15(-0.69%)
Sep 07, 2021 22.01 22.29 21.93 21.97 7,827,804 -0.17(-0.77%)
Sep 03, 2021 22.14 22.27 22.00 22.14 7,539,534 -0.05(-0.24%)
Sep 02, 2021 22.00 22.36 21.96 22.19 9,023,069 +0.47(+2.18%)
Sep 01, 2021 21.96 22.05 21.67 21.72 9,941,362 -0.13(-0.61%)
Aug 31, 2021 22.00 22.13 21.83 21.85 9,767,978 -0.21(-0.97%)
Aug 30, 2021 22.29 22.34 21.98 22.07 8,436,553 -0.21(-0.96%)
Aug 27, 2021 21.97 22.40 21.95 22.28 10,145,875 +0.57(+2.63%)
Aug 26, 2021 21.97 22.06 21.70 21.71 6,973,493 -0.29(-1.34%)
Aug 25, 2021 21.93 22.07 21.83 22.00 7,442,332 -0.02(-0.08%)
Aug 24, 2021 21.87 22.12 21.84 22.02 8,820,488 +0.23(+1.07%)
Aug 23, 2021 21.62 21.90 21.60 21.79 12,504,512 +0.67(+3.17%)
Aug 20, 2021 20.99 21.14 20.89 21.12 16,767,018 +0.07(+0.34%)
Aug 19, 2021 21.31 21.38 20.90 21.05 21,116,530 -0.71(-3.24%)
Aug 18, 2021 22.34 22.41 21.75 21.75 17,101,232 -0.38(-1.70%)
Aug 17, 2021 22.07 22.49 21.95 22.13 8,885,323 +0.04(+0.16%)
Aug 16, 2021 22.19 22.21 21.92 22.09 9,510,336 -0.44(-1.94%)
Aug 13, 2021 22.71 22.82 22.52 22.53 7,217,044 -0.40(-1.75%)
Aug 12, 2021 22.94 23.01 22.70 22.93 9,948,446 -0.06(-0.28%)
Aug 11, 2021 22.79 23.02 22.65 23.00 9,663,836 +0.17(+0.73%)
Aug 10, 2021 22.39 22.85 22.38 22.83 9,781,024 +0.53(+2.37%)
Aug 09, 2021 22.38 22.50 22.27 22.30 10,677,763 -0.25(-1.10%)
Aug 06, 2021 22.58 22.66 22.38 22.55 10,389,907 +0.19(+0.87%)
Aug 05, 2021 22.44 22.61 22.27 22.35 10,856,788 +0.25(+1.12%)
Aug 04, 2021 22.39 22.54 22.04 22.11 14,397,186 -0.56(-2.45%)
Aug 03, 2021 22.28 22.74 21.90 22.66 26,181,624 +1.42(+6.69%)
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.