Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.09 26.61 25.85 26.47 9,678,047 +0.18(+0.68%)
Oct 28, 2021 25.73 26.43 25.73 26.29 8,380,821 +0.72(+2.82%)
Oct 27, 2021 26.37 26.40 25.49 25.57 13,006,531 -0.72(-2.74%)
Oct 26, 2021 27.05 26.29 10,760,790 -0.54(-2.01%)
Oct 25, 2021 26.72 27.48 26.72 26.83 10,565,207 +0.24(+0.90%)
Oct 22, 2021 26.39 26.74 26.03 26.59 11,673,357 +0.32(+1.22%)
Oct 21, 2021 26.65 27.24 25.98 26.27 12,522,179 -0.08(-0.30%)
Oct 20, 2021 26.51 27.23 26.20 26.35 16,936,311 -0.17(-0.64%)
Oct 19, 2021 27.78 27.82 26.40 26.52 31,721,864 -1.73(-6.12%)
Oct 18, 2021 24.12 28.41 24.08 28.25 49,176,950 +4.21(+17.51%)
Oct 15, 2021 23.48 24.30 23.32 24.04 17,025,685 +0.93(+4.02%)
Oct 14, 2021 22.67 23.59 22.45 23.11 18,523,450 +0.64(+2.85%)
Oct 13, 2021 22.85 22.89 22.21 22.47 12,459,371 -0.31(-1.36%)
Oct 12, 2021 22.33 22.78 22.04 22.78 11,523,511 +0.57(+2.57%)
Oct 11, 2021 22.80 23.18 22.12 22.21 11,816,426 -0.56(-2.46%)
Oct 08, 2021 22.54 22.82 22.35 22.77 10,604,717 +0.24(+1.07%)
Oct 07, 2021 22.83 23.15 22.34 22.53 12,473,407 -0.03(-0.13%)
Oct 06, 2021 22.06 23.17 21.27 22.56 27,037,844 +0.26(+1.17%)
Oct 05, 2021 22.99 23.06 22.11 22.30 12,569,893 -0.59(-2.58%)
Oct 04, 2021 22.83 23.38 22.76 22.89 11,499,954 +0.00(+0.00%)
Oct 01, 2021 22.65 23.14 22.21 22.89 15,243,325 +0.29(+1.28%)
Sep 30, 2021 24.00 24.00 22.33 22.60 29,578,055 -2.10(-8.50%)
Sep 29, 2021 25.20 25.46 24.67 24.70 12,300,184 -0.41(-1.63%)
Sep 28, 2021 24.86 25.46 24.57 25.11 20,167,806 +0.79(+3.25%)
Sep 27, 2021 23.91 25.16 23.90 24.32 20,471,573 +0.62(+2.62%)
Sep 24, 2021 23.09 24.07 22.84 23.70 15,180,821 +0.53(+2.29%)
Sep 23, 2021 22.86 23.72 22.79 23.17 15,588,713 +0.54(+2.39%)
Sep 22, 2021 21.79 22.96 21.75 22.63 13,365,422 +1.03(+4.77%)
Sep 21, 2021 21.60 22.00 21.34 21.60 11,855,897 +0.03(+0.14%)
Sep 20, 2021 21.25 21.98 21.05 21.57 16,383,149 -0.36(-1.64%)
Sep 17, 2021 22.00 22.32 21.67 21.93 15,888,818 -0.19(-0.86%)
Sep 16, 2021 21.29 22.48 21.29 22.12 17,607,290 +0.81(+3.80%)
Sep 15, 2021 20.79 21.37 20.71 21.31 10,558,875 +0.39(+1.86%)
Sep 14, 2021 20.95 21.15 20.38 20.92 12,743,086 -0.17(-0.81%)
Sep 13, 2021 20.81 21.36 20.47 21.09 12,631,859 +0.45(+2.18%)
Sep 10, 2021 21.87 22.01 20.61 20.64 18,482,587 -1.00(-4.62%)
Sep 09, 2021 21.33 21.88 21.01 21.64 20,682,790 +0.41(+1.93%)
Sep 08, 2021 21.80 21.90 21.04 21.23 12,394,193 -0.70(-3.19%)
Sep 07, 2021 21.95 22.29 21.66 21.93 13,598,399 +0.21(+0.97%)
Sep 03, 2021 22.51 22.73 21.60 21.72 14,266,585 -0.93(-4.11%)
Sep 02, 2021 22.46 23.06 22.41 22.65 13,614,530 +0.11(+0.49%)
Sep 01, 2021 22.48 22.75 22.17 22.54 12,032,809 +0.15(+0.67%)
Aug 31, 2021 22.61 23.16 22.04 22.39 14,813,614 -0.07(-0.31%)
Aug 30, 2021 23.03 23.12 22.45 22.46 12,585,279 -0.53(-2.31%)
Aug 27, 2021 22.51 23.19 22.44 22.99 14,207,592 +0.45(+2.00%)
Aug 26, 2021 23.32 23.42 22.43 22.54 19,596,387 -1.05(-4.45%)
Aug 25, 2021 23.19 23.76 22.33 23.59 22,919,421 +0.11(+0.47%)
Aug 24, 2021 22.64 23.69 22.50 23.48 23,120,553 +1.00(+4.45%)
Aug 23, 2021 22.87 23.08 21.99 22.48 28,332,733 +0.09(+0.40%)
Aug 20, 2021 21.69 22.63 21.01 22.39 57,226,291 +0.78(+3.61%)
Aug 19, 2021 19.24 22.19 18.79 21.61 138,686,221 +3.54(+19.59%)
Aug 18, 2021 18.14 18.72 17.73 18.07 17,594,890 -0.20(-1.09%)
Aug 17, 2021 18.43 18.73 17.84 18.27 14,815,697 -0.64(-3.38%)
Aug 16, 2021 18.90 19.13 18.48 18.91 11,399,501 -0.01(-0.05%)
Aug 13, 2021 19.20 19.26 18.72 18.92 8,189,785 -0.38(-1.97%)
Aug 12, 2021 20.30 20.37 18.92 19.30 14,655,613 -0.51(-2.57%)
Aug 11, 2021 19.24 19.88 19.11 19.81 10,300,250 +0.47(+2.43%)
Aug 10, 2021 18.80 19.59 18.70 19.34 11,523,163 +0.50(+2.65%)
Aug 09, 2021 18.54 18.97 18.14 18.84 9,394,707 +0.28(+1.51%)
Aug 06, 2021 17.90 18.58 17.83 18.56 17,103,924 +1.09(+6.24%)
Aug 05, 2021 16.85 17.53 16.83 17.47 10,529,612 +0.74(+4.42%)
Aug 04, 2021 17.14 17.38 16.65 16.73 15,000,244 -0.56(-3.24%)
Aug 03, 2021 17.22 17.38 16.41 17.29 10,456,772 +0.21(+1.23%)
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.