Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.86 28.24 27.70 27.92 8,444,873 -0.11(-0.39%)
Oct 28, 2021 27.55 28.11 27.47 28.03 7,635,212 +0.69(+2.53%)
Oct 27, 2021 27.79 27.90 27.29 27.34 8,154,202 -0.41(-1.46%)
Oct 26, 2021 28.30 27.74 9,427,370 -0.45(-1.60%)
Oct 25, 2021 28.39 28.51 27.84 28.19 8,300,922 +0.15(+0.53%)
Oct 22, 2021 28.05 28.53 27.90 28.04 12,126,490 -0.09(-0.33%)
Oct 21, 2021 27.11 28.35 26.99 28.14 23,021,236 +1.82(+6.93%)
Oct 20, 2021 26.67 26.97 26.23 26.31 12,186,335 -0.25(-0.94%)
Oct 19, 2021 26.41 26.76 26.34 26.56 9,448,166 +0.24(+0.91%)
Oct 18, 2021 25.85 26.63 25.85 26.32 9,748,212 +0.29(+1.13%)
Oct 15, 2021 25.42 26.34 25.41 26.03 15,285,444 +0.73(+2.87%)
Oct 14, 2021 24.65 25.41 24.57 25.30 8,209,083 +0.93(+3.81%)
Oct 13, 2021 24.34 24.55 24.03 24.37 13,931,080 -0.06(-0.26%)
Oct 12, 2021 25.48 25.61 24.34 24.44 16,782,628 -1.04(-4.08%)
Oct 11, 2021 25.74 25.86 25.39 25.48 7,952,215 -0.19(-0.75%)
Oct 08, 2021 26.05 26.12 25.60 25.67 7,835,907 -0.15(-0.57%)
Oct 07, 2021 25.73 26.12 25.69 25.82 8,382,203 +0.28(+1.08%)
Oct 06, 2021 25.69 25.90 25.21 25.54 9,523,279 -0.51(-1.94%)
Oct 05, 2021 26.03 26.23 25.72 26.05 7,569,685 +0.20(+0.78%)
Oct 04, 2021 25.73 26.27 25.72 25.84 8,563,466 +0.01(+0.04%)
Oct 01, 2021 25.33 26.01 25.17 25.84 8,119,931 +0.65(+2.59%)
Sep 30, 2021 25.44 25.84 25.03 25.18 11,207,168 +0.05(+0.18%)
Sep 29, 2021 25.37 25.77 25.01 25.14 12,847,887 -1.17(-4.44%)
Sep 28, 2021 26.31 27.18 26.18 26.30 12,744,471 -0.12(-0.45%)
Sep 27, 2021 25.63 26.67 25.63 26.42 9,558,870 +0.75(+2.94%)
Sep 24, 2021 25.62 25.95 25.59 25.67 4,664,579 -0.08(-0.32%)
Sep 23, 2021 25.56 25.98 25.50 25.75 6,870,274 +0.36(+1.41%)
Sep 22, 2021 25.08 25.56 25.03 25.39 8,522,296 +0.70(+2.83%)
Sep 21, 2021 25.30 25.32 24.63 24.69 9,471,640 -0.38(-1.50%)
Sep 20, 2021 24.91 25.13 24.67 25.07 9,192,037 -0.40(-1.59%)
Sep 17, 2021 25.62 25.72 25.27 25.48 14,422,079 -0.33(-1.28%)
Sep 16, 2021 25.73 25.95 25.61 25.81 6,633,557 +0.08(+0.32%)
Sep 15, 2021 25.36 25.84 25.20 25.72 7,719,235 +0.36(+1.42%)
Sep 14, 2021 26.20 26.20 25.30 25.37 7,164,335 -0.75(-2.89%)
Sep 13, 2021 25.96 26.20 25.88 26.12 8,921,622 +0.35(+1.36%)
Sep 10, 2021 26.13 26.30 25.75 25.77 7,990,782 -0.19(-0.74%)
Sep 09, 2021 25.89 26.25 25.66 25.96 8,591,815 +0.02(+0.07%)
Sep 08, 2021 26.28 26.34 25.79 25.95 10,745,845 -0.42(-1.61%)
Sep 07, 2021 27.15 27.22 26.36 26.37 12,327,384 -0.94(-3.43%)
Sep 03, 2021 26.98 27.46 26.93 27.30 8,879,933 +0.24(+0.88%)
Sep 02, 2021 26.87 27.20 26.77 27.07 9,056,235 +0.35(+1.30%)
Sep 01, 2021 27.15 27.25 26.64 26.72 12,947,459 -0.48(-1.75%)
Aug 31, 2021 27.29 27.76 27.12 27.19 15,612,768 +0.00(+0.00%)
Aug 30, 2021 26.65 27.64 26.50 27.19 14,687,336 +0.75(+2.84%)
Aug 27, 2021 25.41 26.60 25.16 26.44 25,665,846 -0.16(-0.62%)
Aug 26, 2021 27.07 27.09 26.48 26.61 13,672,075 -0.27(-0.99%)
Aug 25, 2021 26.45 27.19 26.39 26.87 12,531,412 +0.45(+1.70%)
Aug 24, 2021 26.21 26.51 26.06 26.43 7,626,457 +0.31(+1.19%)
Aug 23, 2021 26.01 26.22 25.82 26.12 7,363,859 +0.31(+1.20%)
Aug 20, 2021 25.48 25.92 25.48 25.80 8,616,338 +0.40(+1.58%)
Aug 19, 2021 25.54 25.71 25.19 25.40 9,992,905 -0.40(-1.56%)
Aug 18, 2021 25.82 26.34 25.72 25.80 8,956,205 -0.42(-1.60%)
Aug 17, 2021 26.77 26.79 25.99 26.23 9,783,489 -0.70(-2.58%)
Aug 16, 2021 26.44 27.00 26.18 26.92 8,391,234 +0.39(+1.48%)
Aug 13, 2021 27.55 27.57 26.50 26.53 12,459,738 -1.27(-4.57%)
Aug 12, 2021 27.56 27.87 27.46 27.80 5,829,004 +0.27(+1.00%)
Aug 11, 2021 27.18 27.78 27.05 27.52 6,173,130 +0.34(+1.24%)
Aug 10, 2021 26.88 27.38 26.84 27.19 8,157,140 +0.37(+1.40%)
Aug 09, 2021 26.79 27.03 26.72 26.81 6,373,963 +0.00(+0.00%)
Aug 06, 2021 26.76 27.15 26.73 26.81 6,268,975 +0.08(+0.31%)
Aug 05, 2021 26.77 26.85 26.54 26.73 5,309,728 +0.15(+0.55%)
Aug 04, 2021 26.75 27.05 26.57 26.58 6,629,401 -0.42(-1.56%)
Aug 03, 2021 26.79 27.11 26.62 27.00 8,878,030 +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.