Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.23 26.70 24.86 24.99 325,419 -1.24(-4.73%)
Sep 29, 2021 25.43 26.44 25.43 26.23 359,709 +0.82(+3.23%)
Sep 28, 2021 25.47 25.61 25.17 25.41 289,892 -0.12(-0.47%)
Sep 27, 2021 24.59 25.65 24.45 25.53 332,485 +0.85(+3.44%)
Sep 24, 2021 25.19 25.22 24.26 24.68 491,306 -0.54(-2.14%)
Sep 23, 2021 24.91 25.34 24.91 25.22 338,665 +0.31(+1.24%)
Sep 22, 2021 25.02 25.06 24.45 24.91 515,960 +0.10(+0.40%)
Sep 21, 2021 24.52 25.11 24.35 24.81 387,910 +0.31(+1.27%)
Sep 20, 2021 24.61 25.11 24.02 24.50 531,528 -0.48(-1.92%)
Sep 17, 2021 25.30 25.70 24.90 24.98 850,869 -0.25(-0.99%)
Sep 16, 2021 26.00 26.00 24.86 25.23 678,952 -0.89(-3.41%)
Sep 15, 2021 27.46 27.92 25.91 26.12 741,756 -1.32(-4.81%)
Sep 14, 2021 28.45 28.47 27.37 27.44 1,277,440 -0.84(-2.97%)
Sep 13, 2021 27.88 28.58 27.41 28.28 327,748 +0.44(+1.58%)
Sep 10, 2021 27.54 27.98 27.29 27.84 313,450 +0.31(+1.13%)
Sep 09, 2021 27.00 27.68 27.00 27.53 514,609 +0.17(+0.62%)
Sep 08, 2021 27.19 27.61 27.09 27.36 818,827 -0.08(-0.29%)
Sep 07, 2021 26.91 27.52 26.75 27.44 323,515 +0.51(+1.89%)
Sep 03, 2021 26.78 27.00 26.61 26.93 270,988 +0.15(+0.56%)
Sep 02, 2021 26.55 26.96 26.15 26.78 258,337 +0.23(+0.87%)
Sep 01, 2021 25.91 26.65 25.86 26.55 460,206 +0.60(+2.31%)
Aug 31, 2021 25.47 26.20 25.40 25.95 430,460 +0.46(+1.80%)
Aug 30, 2021 25.50 25.77 25.36 25.49 257,702 +0.09(+0.35%)
Aug 27, 2021 24.83 25.69 24.70 25.40 249,202 +0.57(+2.30%)
Aug 26, 2021 25.11 25.23 24.34 24.83 489,719 -0.51(-2.01%)
Aug 25, 2021 25.16 25.88 24.63 25.34 781,376 +0.29(+1.16%)
Aug 24, 2021 24.28 25.17 23.90 25.05 888,901 +0.80(+3.30%)
Aug 23, 2021 25.54 25.54 23.68 24.25 642,217 -0.65(-2.61%)
Aug 20, 2021 23.71 25.31 23.71 24.90 1,446,655 +0.91(+3.79%)
Aug 19, 2021 24.15 24.88 23.76 23.99 774,837 -0.49(-2.00%)
Aug 18, 2021 25.51 25.83 24.40 24.48 795,471 -1.01(-3.96%)
Aug 17, 2021 26.03 26.37 25.47 25.49 718,141 -0.68(-2.60%)
Aug 16, 2021 26.13 26.46 25.60 26.17 653,655 +0.04(+0.15%)
Aug 13, 2021 26.57 26.69 25.79 26.13 666,122 -0.58(-2.17%)
Aug 12, 2021 27.59 28.05 26.56 26.71 797,651 -0.88(-3.19%)
Aug 11, 2021 28.86 28.97 27.39 27.59 766,201 -0.97(-3.40%)
Aug 10, 2021 28.90 29.36 27.51 28.56 693,095 -0.30(-1.04%)
Aug 09, 2021 29.11 29.69 28.45 28.86 620,063 -0.41(-1.40%)
Aug 06, 2021 29.78 30.75 29.02 29.27 719,155 -0.88(-2.92%)
Aug 05, 2021 30.00 30.74 28.31 30.15 2,392,409 -4.60(-13.24%)
Aug 04, 2021 34.95 35.80 34.45 34.75 439,743 -0.56(-1.59%)
Aug 03, 2021 35.87 36.07 34.21 35.31 1,043,606 -0.41(-1.15%)
Aug 02, 2021 35.61 36.21 34.94 35.72 516,341 +0.36(+1.02%)
Jul 30, 2021 35.58 35.74 34.85 35.36 265,683 -0.16(-0.45%)
Jul 29, 2021 35.97 36.45 35.38 35.52 509,711 -0.36(-1.00%)
Jul 28, 2021 36.15 36.97 35.80 35.88 259,367 -0.13(-0.36%)
Jul 27, 2021 36.15 36.51 35.22 36.01 213,823 -0.11(-0.30%)
Jul 26, 2021 36.42 36.97 36.08 36.12 178,304 -0.42(-1.15%)
Jul 23, 2021 36.22 36.61 35.53 36.54 149,842 +0.39(+1.08%)
Jul 22, 2021 36.48 36.60 35.96 36.15 166,449 -0.42(-1.15%)
Jul 21, 2021 36.69 37.00 36.26 36.57 163,363 -0.12(-0.33%)
Jul 20, 2021 35.81 36.81 35.39 36.69 314,562 +0.88(+2.46%)
Jul 19, 2021 35.44 36.22 35.28 35.81 262,623 -0.47(-1.30%)
Jul 16, 2021 37.45 38.15 36.10 36.28 287,077 -0.88(-2.37%)
Jul 15, 2021 37.73 37.77 36.72 37.16 188,143 -0.83(-2.18%)
Jul 14, 2021 38.50 39.04 37.67 37.99 289,490 -0.48(-1.25%)
Jul 13, 2021 38.61 38.95 38.38 38.47 236,415 -0.12(-0.31%)
Jul 12, 2021 37.99 39.08 37.73 38.59 192,655 +0.60(+1.58%)
Jul 09, 2021 37.71 38.14 37.25 37.99 234,254 +0.48(+1.28%)
Jul 08, 2021 36.74 37.82 35.89 37.51 590,086 +0.35(+0.94%)
Jul 07, 2021 37.50 38.82 36.91 37.16 252,174 -0.01(-0.03%)
Jul 06, 2021 38.05 38.05 36.60 37.17 309,967 -0.61(-1.61%)
Jul 02, 2021 38.31 38.45 37.67 37.78 197,440 -0.48(-1.25%)
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.