Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.42 33.90 25.00 31.78 363,483 +6.48(+25.63%)
Sep 29, 2021 27.00 27.11 25.12 25.30 30,084 -1.63(-6.06%)
Sep 28, 2021 26.69 27.12 25.96 26.93 22,095 +0.14(+0.51%)
Sep 27, 2021 25.67 27.28 25.67 26.79 15,159 +1.26(+4.93%)
Sep 24, 2021 26.69 27.03 25.49 25.53 11,871 -0.97(-3.68%)
Sep 23, 2021 25.85 26.51 25.64 26.51 12,303 +0.61(+2.37%)
Sep 22, 2021 25.42 26.52 25.21 25.89 13,554 -0.04(-0.15%)
Sep 21, 2021 25.42 26.10 25.10 25.93 17,020 +0.85(+3.38%)
Sep 20, 2021 25.42 26.27 25.03 25.08 21,071 -1.37(-5.19%)
Sep 17, 2021 25.42 26.53 25.08 26.46 18,386 +0.43(+1.64%)
Sep 16, 2021 26.27 26.78 24.62 26.03 68,236 -0.19(-0.73%)
Sep 15, 2021 26.74 27.11 25.44 26.22 29,338 -0.84(-3.12%)
Sep 14, 2021 28.52 28.69 26.69 27.06 30,251 -1.62(-5.66%)
Sep 13, 2021 28.39 29.22 27.25 28.69 44,585 -1.40(-4.65%)
Sep 10, 2021 30.32 31.44 29.87 30.08 34,189 -0.23(-0.77%)
Sep 09, 2021 29.66 31.78 29.33 30.32 17,742 +0.94(+3.22%)
Sep 08, 2021 29.66 30.04 29.24 29.37 11,637 -0.63(-2.09%)
Sep 07, 2021 30.33 30.85 29.67 30.00 14,307 -0.85(-2.75%)
Sep 03, 2021 31.33 31.33 30.72 30.85 9,233 -0.59(-1.87%)
Sep 02, 2021 31.36 31.45 30.71 31.44 14,299 +0.51(+1.66%)
Sep 01, 2021 30.30 31.30 30.30 30.92 11,551 +0.42(+1.36%)
Aug 31, 2021 29.24 30.51 29.24 30.51 22,788 +1.02(+3.45%)
Aug 30, 2021 30.51 30.93 29.32 29.49 24,822 -1.01(-3.31%)
Aug 27, 2021 31.13 31.67 29.83 30.50 20,755 -0.60(-1.93%)
Aug 26, 2021 32.63 33.13 30.52 31.10 34,316 -0.68(-2.13%)
Aug 25, 2021 29.24 33.05 28.82 31.78 73,071 +2.67(+9.17%)
Aug 24, 2021 27.97 29.64 27.54 29.11 26,456 +1.90(+6.98%)
Aug 23, 2021 27.12 27.86 26.80 27.21 17,967 +0.81(+3.08%)
Aug 20, 2021 25.91 27.19 25.85 26.40 19,964 +0.66(+2.55%)
Aug 19, 2021 27.60 27.93 26.02 25.74 36,405 -2.23(-7.98%)
Aug 18, 2021 26.27 29.50 26.20 27.97 25,671 +1.00(+3.72%)
Aug 17, 2021 27.19 27.96 26.47 26.97 23,135 -0.22(-0.79%)
Aug 16, 2021 29.14 29.23 27.19 27.19 30,681 -1.87(-6.45%)
Aug 13, 2021 29.53 29.86 29.03 29.06 11,436 -0.60(-2.03%)
Aug 12, 2021 30.08 30.32 29.03 29.66 19,295 -0.64(-2.10%)
Aug 11, 2021 30.08 30.87 29.72 30.30 17,378 +0.11(+0.38%)
Aug 10, 2021 31.36 31.36 30.08 30.18 17,223 -0.75(-2.42%)
Aug 09, 2021 30.61 31.36 30.51 30.93 19,754 +0.22(+0.70%)
Aug 06, 2021 31.20 31.36 30.51 30.72 12,016 -0.56(-1.78%)
Aug 05, 2021 29.87 31.36 29.45 31.27 29,923 +1.61(+5.41%)
Aug 04, 2021 29.74 30.25 29.66 29.67 26,823 -0.56(-1.86%)
Aug 03, 2021 30.70 31.18 30.05 30.23 19,471 -0.47(-1.55%)
Aug 02, 2021 31.36 31.36 30.08 30.70 18,650 -0.23(-0.74%)
Jul 30, 2021 31.36 31.60 30.51 30.93 16,755 +0.19(+0.63%)
Jul 29, 2021 32.63 33.38 29.66 30.74 43,291 -2.09(-6.38%)
Jul 28, 2021 31.89 33.18 31.89 32.83 30,571 +0.75(+2.34%)
Jul 27, 2021 30.51 33.38 29.70 32.08 81,698 +2.21(+7.39%)
Jul 26, 2021 30.08 30.46 29.29 29.87 15,316 -0.21(-0.70%)
Jul 23, 2021 30.64 31.10 29.66 30.08 21,754 -1.02(-3.28%)
Jul 22, 2021 31.91 32.11 30.97 31.11 12,143 -1.00(-3.13%)
Jul 21, 2021 31.31 32.20 30.56 32.11 20,113 +1.61(+5.29%)
Jul 20, 2021 29.66 31.52 29.60 30.50 21,090 +0.43(+1.44%)
Jul 19, 2021 30.08 30.08 27.97 30.06 34,246 -0.25(-0.81%)
Jul 16, 2021 30.93 32.07 30.15 30.31 25,401 -0.91(-2.92%)
Jul 15, 2021 30.93 32.46 30.51 31.22 35,173 -0.98(-3.05%)
Jul 14, 2021 34.32 34.36 31.72 32.20 54,656 -2.46(-7.10%)
Jul 13, 2021 35.17 35.59 33.96 34.67 28,084 -0.75(-2.12%)
Jul 12, 2021 35.33 36.02 33.94 35.42 21,703 -0.61(-1.68%)
Jul 09, 2021 34.75 36.51 34.75 36.02 18,632 +0.89(+2.55%)
Jul 08, 2021 34.75 35.39 33.90 35.13 35,872 -0.81(-2.24%)
Jul 07, 2021 37.71 37.78 35.34 35.93 31,422 -1.36(-3.64%)
Jul 06, 2021 36.44 40.04 36.06 37.29 36,072 +0.77(+2.11%)
Jul 02, 2021 37.29 37.29 36.21 36.52 28,073 -0.60(-1.61%)
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.