Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.70 25.86 25.37 25.39 2,057,042 -0.31(-1.20%)
Oct 28, 2021 25.41 25.71 25.21 25.70 1,082,832 +0.49(+1.93%)
Oct 27, 2021 26.13 26.03 25.14 25.21 1,509,840 -1.14(-4.34%)
Oct 26, 2021 26.85 26.35 1,286,265 -0.44(-1.63%)
Oct 25, 2021 26.71 26.85 26.55 26.79 1,025,137 +0.26(+0.97%)
Oct 22, 2021 26.20 26.56 26.03 26.53 925,670 +0.35(+1.33%)
Oct 21, 2021 26.37 26.76 26.02 26.18 1,308,169 -0.58(-2.16%)
Oct 20, 2021 25.86 26.78 25.86 26.76 927,177 +0.78(+2.99%)
Oct 19, 2021 26.22 26.22 25.82 25.98 1,156,420 -0.04(-0.15%)
Oct 18, 2021 25.88 26.35 25.76 26.02 1,199,585 +0.08(+0.31%)
Oct 15, 2021 26.36 26.57 25.93 25.94 1,354,455 -0.11(-0.42%)
Oct 14, 2021 26.11 26.11 25.56 26.05 1,059,464 +0.38(+1.47%)
Oct 13, 2021 25.71 25.77 25.05 25.68 1,561,160 -0.04(-0.15%)
Oct 12, 2021 25.48 25.77 25.28 25.72 1,241,004 +0.23(+0.90%)
Oct 11, 2021 25.96 26.03 25.48 25.49 1,656,503 -0.26(-1.00%)
Oct 08, 2021 25.65 25.92 25.48 25.75 725,801 +0.01(+0.04%)
Oct 07, 2021 25.66 25.86 25.54 25.74 804,214 +0.33(+1.29%)
Oct 06, 2021 25.35 25.44 24.64 25.41 1,316,900 -0.19(-0.74%)
Oct 05, 2021 25.91 26.00 25.53 25.60 1,290,584 -0.01(-0.04%)
Oct 04, 2021 25.58 25.90 25.33 25.61 1,547,058 +0.07(+0.27%)
Oct 01, 2021 24.81 25.67 24.81 25.54 1,400,075 +0.71(+2.84%)
Sep 30, 2021 25.09 25.14 24.72 24.83 1,158,325 -0.05(-0.20%)
Sep 29, 2021 24.72 24.98 24.58 24.88 1,024,232 +0.22(+0.89%)
Sep 28, 2021 24.91 25.08 24.60 24.66 1,194,832 -0.12(-0.48%)
Sep 27, 2021 23.80 24.98 23.80 24.78 1,361,863 +1.30(+5.55%)
Sep 24, 2021 23.04 23.63 22.98 23.48 1,667,312 +0.32(+1.37%)
Sep 23, 2021 22.33 23.21 22.19 23.16 1,018,943 +1.16(+5.29%)
Sep 22, 2021 21.82 22.25 21.74 22.00 898,314 +0.53(+2.46%)
Sep 21, 2021 21.54 21.64 21.21 21.47 927,001 +0.15(+0.70%)
Sep 20, 2021 21.49 21.55 20.84 21.32 1,845,214 -0.88(-3.94%)
Sep 17, 2021 22.31 22.68 22.09 22.19 3,936,410 -0.13(-0.58%)
Sep 16, 2021 22.66 22.69 22.23 22.32 892,866 -0.12(-0.53%)
Sep 15, 2021 21.80 22.46 21.80 22.44 864,027 +0.60(+2.73%)
Sep 14, 2021 22.51 22.51 21.68 21.85 1,175,653 -0.57(-2.53%)
Sep 13, 2021 22.43 22.61 22.21 22.41 1,582,003 +0.28(+1.26%)
Sep 10, 2021 22.56 22.60 22.12 22.13 727,819 -0.20(-0.89%)
Sep 09, 2021 22.13 22.51 22.03 22.33 909,850 +0.12(+0.54%)
Sep 08, 2021 22.27 22.40 22.03 22.21 1,350,090 -0.29(-1.28%)
Sep 07, 2021 22.62 23.11 22.48 22.50 1,021,389 -0.08(-0.35%)
Sep 03, 2021 22.77 22.96 22.53 22.58 1,069,802 -0.16(-0.70%)
Sep 02, 2021 22.59 22.95 22.47 22.74 1,914,885 +0.11(+0.48%)
Sep 01, 2021 22.86 22.99 22.44 22.63 2,435,153 -0.14(-0.61%)
Aug 31, 2021 22.71 23.12 22.52 22.77 1,893,995 +0.15(+0.66%)
Aug 30, 2021 23.37 23.37 22.62 22.62 942,462 -0.70(-2.99%)
Aug 27, 2021 22.50 23.40 22.48 23.32 958,965 +0.82(+3.62%)
Aug 26, 2021 22.96 22.96 22.50 22.50 735,964 -0.30(-1.31%)
Aug 25, 2021 22.67 23.24 22.54 22.80 1,406,340 +0.21(+0.92%)
Aug 24, 2021 22.38 22.72 22.36 22.59 1,184,609 +0.26(+1.16%)
Aug 23, 2021 22.33 22.48 22.13 22.33 791,372 +0.27(+1.22%)
Aug 20, 2021 21.51 22.08 21.42 22.06 907,626 +0.56(+2.59%)
Aug 19, 2021 21.77 21.99 21.27 21.51 1,656,581 -0.59(-2.66%)
Aug 18, 2021 22.09 22.54 21.87 22.09 1,739,566 -0.02(-0.09%)
Aug 17, 2021 22.38 22.51 21.79 22.11 2,181,992 -0.53(-2.33%)
Aug 16, 2021 22.63 22.89 22.41 22.64 2,334,328 -0.22(-0.96%)
Aug 13, 2021 23.09 23.17 22.68 22.86 1,801,265 -0.32(-1.37%)
Aug 12, 2021 23.38 23.48 22.93 23.18 1,781,901 -0.13(-0.56%)
Aug 11, 2021 23.23 23.43 22.91 23.31 2,909,265 +0.06(+0.26%)
Aug 10, 2021 22.73 23.26 22.58 23.25 3,489,608 +0.42(+1.83%)
Aug 09, 2021 22.86 23.15 22.58 22.83 3,528,536 -0.18(-0.78%)
Aug 06, 2021 22.71 23.28 22.63 23.01 1,757,528 +0.76(+3.40%)
Aug 05, 2021 22.00 22.30 21.94 22.25 983,342 +0.42(+1.91%)
Aug 04, 2021 21.71 22.28 21.63 21.84 1,844,443 -0.31(-1.39%)
Aug 03, 2021 21.67 22.18 21.19 22.14 1,884,714 +0.60(+2.77%)
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.