Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.86 28.24 27.70 27.91 8,445,481 -0.11(-0.39%)
Oct 28, 2021 27.55 28.11 27.47 28.02 7,635,762 +0.69(+2.53%)
Oct 27, 2021 27.78 27.89 27.29 27.33 8,154,789 -0.40(-1.46%)
Oct 26, 2021 28.30 27.74 9,428,048 -0.45(-1.60%)
Oct 25, 2021 28.39 28.51 27.84 28.19 8,301,519 +0.15(+0.53%)
Oct 22, 2021 28.05 28.53 27.89 28.04 12,127,362 -0.09(-0.33%)
Oct 21, 2021 27.10 28.35 26.98 28.13 23,022,894 +1.82(+6.93%)
Oct 20, 2021 26.67 26.97 26.22 26.31 12,187,211 -0.25(-0.94%)
Oct 19, 2021 26.41 26.75 26.34 26.56 9,448,846 +0.24(+0.91%)
Oct 18, 2021 25.85 26.62 25.85 26.32 9,748,914 +0.29(+1.13%)
Oct 15, 2021 25.42 26.34 25.41 26.03 15,286,544 +0.73(+2.87%)
Oct 14, 2021 24.65 25.41 24.56 25.30 8,209,674 +0.93(+3.81%)
Oct 13, 2021 24.34 24.54 24.03 24.37 13,932,082 -0.06(-0.26%)
Oct 12, 2021 25.47 25.60 24.34 24.43 16,783,836 -1.04(-4.08%)
Oct 11, 2021 25.74 25.86 25.39 25.47 7,952,787 -0.19(-0.75%)
Oct 08, 2021 26.04 26.12 25.59 25.67 7,836,471 -0.15(-0.57%)
Oct 07, 2021 25.73 26.12 25.69 25.81 8,382,806 +0.28(+1.08%)
Oct 06, 2021 25.69 25.90 25.21 25.54 9,523,964 -0.51(-1.94%)
Oct 05, 2021 26.03 26.23 25.71 26.04 7,570,230 +0.20(+0.78%)
Oct 04, 2021 25.73 26.27 25.72 25.84 8,564,083 +0.01(+0.04%)
Oct 01, 2021 25.33 26.01 25.17 25.83 8,120,515 +0.65(+2.60%)
Sep 30, 2021 25.44 25.84 25.03 25.18 11,207,975 +0.05(+0.18%)
Sep 29, 2021 25.37 25.77 25.01 25.13 12,848,811 -1.17(-4.44%)
Sep 28, 2021 26.31 27.18 26.18 26.30 12,745,388 -0.12(-0.45%)
Sep 27, 2021 25.63 26.67 25.63 26.42 9,559,558 +0.75(+2.94%)
Sep 24, 2021 25.62 25.94 25.58 25.67 4,664,914 -0.08(-0.32%)
Sep 23, 2021 25.56 25.98 25.50 25.75 6,870,768 +0.36(+1.41%)
Sep 22, 2021 25.08 25.56 25.02 25.39 8,522,910 +0.70(+2.83%)
Sep 21, 2021 25.30 25.32 24.63 24.69 9,472,322 -0.38(-1.51%)
Sep 20, 2021 24.90 25.12 24.67 25.07 9,192,698 -0.40(-1.59%)
Sep 17, 2021 25.62 25.72 25.27 25.47 14,423,117 -0.33(-1.28%)
Sep 16, 2021 25.73 25.94 25.61 25.81 6,634,034 +0.08(+0.32%)
Sep 15, 2021 25.35 25.84 25.20 25.72 7,719,791 +0.36(+1.42%)
Sep 14, 2021 26.20 26.20 25.29 25.36 7,164,851 -0.75(-2.89%)
Sep 13, 2021 25.96 26.20 25.88 26.12 8,922,264 +0.35(+1.36%)
Sep 10, 2021 26.13 26.30 25.75 25.77 7,991,357 -0.19(-0.74%)
Sep 09, 2021 25.89 26.25 25.66 25.96 8,592,434 +0.02(+0.07%)
Sep 08, 2021 26.27 26.34 25.79 25.94 10,746,618 -0.42(-1.61%)
Sep 07, 2021 27.15 27.22 26.36 26.37 12,328,271 -0.94(-3.43%)
Sep 03, 2021 26.98 27.46 26.93 27.30 8,880,573 +0.24(+0.88%)
Sep 02, 2021 26.86 27.20 26.77 27.06 9,056,887 +0.35(+1.30%)
Sep 01, 2021 27.15 27.25 26.63 26.72 12,948,392 -0.48(-1.75%)
Aug 31, 2021 27.28 27.76 27.12 27.19 15,613,893 +0.00(+0.00%)
Aug 30, 2021 26.64 27.64 26.50 27.19 14,688,394 +0.75(+2.84%)
Aug 27, 2021 25.41 26.60 25.15 26.44 25,667,694 -0.16(-0.62%)
Aug 26, 2021 27.06 27.09 26.48 26.61 13,673,060 -0.27(-0.99%)
Aug 25, 2021 26.45 27.19 26.39 26.87 12,532,315 +0.45(+1.70%)
Aug 24, 2021 26.21 26.51 26.06 26.42 7,627,007 +0.31(+1.19%)
Aug 23, 2021 26.00 26.21 25.82 26.11 7,364,390 +0.31(+1.20%)
Aug 20, 2021 25.47 25.92 25.47 25.80 8,616,958 +0.40(+1.58%)
Aug 19, 2021 25.54 25.71 25.19 25.40 9,993,625 -0.40(-1.56%)
Aug 18, 2021 25.82 26.33 25.72 25.80 8,956,851 -0.42(-1.60%)
Aug 17, 2021 26.77 26.79 25.99 26.22 9,784,193 -0.69(-2.58%)
Aug 16, 2021 26.44 27.00 26.18 26.92 8,391,838 +0.39(+1.48%)
Aug 13, 2021 27.55 27.57 26.50 26.53 12,460,636 -1.27(-4.57%)
Aug 12, 2021 27.56 27.86 27.45 27.80 5,829,424 +0.27(+1.00%)
Aug 11, 2021 27.17 27.78 27.05 27.52 6,173,575 +0.34(+1.24%)
Aug 10, 2021 26.88 27.38 26.84 27.18 8,157,728 +0.37(+1.40%)
Aug 09, 2021 26.79 27.02 26.72 26.81 6,374,422 +0.00(+0.00%)
Aug 06, 2021 26.76 27.15 26.73 26.81 6,269,426 +0.08(+0.31%)
Aug 05, 2021 26.77 26.85 26.53 26.73 5,310,111 +0.15(+0.55%)
Aug 04, 2021 26.74 27.05 26.57 26.58 6,629,878 -0.42(-1.56%)
Aug 03, 2021 26.79 27.11 26.62 27.00 8,878,670 +0.36(+1.34%)
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.