Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.25 48.99 42.27 48.39 161,261 +4.00(+9.01%)
Oct 28, 2021 45.53 45.90 43.91 44.39 198,200 -1.14(-2.50%)
Oct 27, 2021 46.14 46.14 41.95 45.53 365,236 -0.62(-1.34%)
Oct 26, 2021 37.87 46.42 46.15 818,107 +8.49(+22.54%)
Oct 25, 2021 33.93 37.76 33.77 37.66 212,006 +3.93(+11.65%)
Oct 22, 2021 33.62 34.01 33.73 87,181 +0.42(+1.26%)
Oct 21, 2021 32.30 33.97 32.30 33.31 123,276 +0.11(+0.33%)
Oct 20, 2021 34.63 34.91 32.46 33.20 346,138 -1.27(-3.68%)
Oct 19, 2021 34.36 35.10 34.20 34.47 38,671 +0.19(+0.55%)
Oct 18, 2021 34.16 34.80 33.50 34.28 39,084 -0.04(-0.12%)
Oct 15, 2021 35.02 35.65 33.02 34.32 127,389 -0.52(-1.49%)
Oct 14, 2021 34.88 35.31 34.06 34.84 101,686 -0.02(-0.06%)
Oct 13, 2021 34.35 34.96 33.90 34.86 88,113 +0.21(+0.61%)
Oct 12, 2021 34.09 35.36 33.17 34.65 278,921 +0.66(+1.94%)
Oct 11, 2021 33.82 34.51 32.48 33.99 340,254 +0.39(+1.16%)
Oct 08, 2021 33.01 34.22 32.55 33.60 198,172 +0.42(+1.27%)
Oct 07, 2021 32.13 33.68 31.45 33.18 512,225 +1.56(+4.93%)
Oct 06, 2021 30.55 31.97 29.50 31.62 359,418 +1.07(+3.50%)
Oct 05, 2021 30.88 31.70 30.33 30.55 132,146 -0.58(-1.86%)
Oct 04, 2021 30.67 31.41 29.81 31.13 151,618 +0.57(+1.87%)
Oct 01, 2021 29.15 30.74 28.50 30.56 115,248 +1.32(+4.51%)
Sep 30, 2021 28.96 29.66 28.38 29.24 94,097 +0.62(+2.17%)
Sep 29, 2021 31.09 32.47 28.21 28.62 276,343 -2.87(-9.11%)
Sep 28, 2021 32.89 32.99 31.30 31.49 131,677 -1.16(-3.55%)
Sep 27, 2021 34.29 34.57 32.28 32.65 229,104 -1.67(-4.87%)
Sep 24, 2021 33.32 34.33 32.72 34.32 301,256 +0.61(+1.81%)
Sep 23, 2021 33.63 34.22 32.81 33.71 892,287 -0.40(-1.17%)
Sep 22, 2021 43.19 44.14 33.52 34.11 1,513,305 -15.82(-31.68%)
Sep 21, 2021 40.05 50.33 40.05 49.93 473,050 +13.12(+35.64%)
Sep 20, 2021 35.09 37.40 34.10 36.81 111,695 +1.72(+4.90%)
Sep 17, 2021 32.50 35.98 31.98 35.09 241,821 +2.59(+7.97%)
Sep 16, 2021 31.13 32.50 31.13 32.50 77,355 +1.12(+3.57%)
Sep 15, 2021 30.78 31.55 29.27 31.38 54,908 +0.78(+2.55%)
Sep 14, 2021 31.81 31.99 30.52 30.60 64,805 -1.14(-3.59%)
Sep 13, 2021 31.49 31.99 30.09 31.74 48,135 +0.24(+0.76%)
Sep 10, 2021 32.28 32.28 31.33 31.50 46,841 -0.51(-1.59%)
Sep 09, 2021 32.00 32.37 30.45 32.01 116,384 +0.36(+1.14%)
Sep 08, 2021 31.50 32.31 31.20 31.65 71,017 +0.21(+0.67%)
Sep 07, 2021 29.03 32.00 29.03 31.44 103,142 +2.35(+8.08%)
Sep 03, 2021 29.21 29.35 28.30 29.09 39,767 +0.00(+0.00%)
Sep 02, 2021 27.50 29.09 27.50 29.09 73,553 +1.68(+6.13%)
Sep 01, 2021 26.08 27.97 25.41 27.41 68,925 +1.38(+5.30%)
Aug 31, 2021 25.95 26.62 25.15 26.03 44,882 -0.02(-0.08%)
Aug 30, 2021 25.98 26.60 25.06 26.05 48,524 -0.25(-0.95%)
Aug 27, 2021 25.39 26.48 24.78 26.30 54,149 +0.85(+3.34%)
Aug 26, 2021 23.74 25.71 22.84 25.45 101,468 +1.76(+7.43%)
Aug 25, 2021 25.90 25.90 23.51 23.69 91,694 -2.23(-8.60%)
Aug 24, 2021 26.06 26.62 25.32 25.92 36,654 -0.28(-1.07%)
Aug 23, 2021 26.28 26.95 26.01 26.20 44,372 +0.06(+0.23%)
Aug 20, 2021 26.56 28.06 25.55 26.14 54,917 -0.89(-3.29%)
Aug 19, 2021 29.00 29.00 26.33 27.03 52,039 -2.35(-8.00%)
Aug 18, 2021 29.54 29.85 28.09 29.38 46,554 -0.33(-1.11%)
Aug 17, 2021 28.56 30.00 28.26 29.71 56,888 +0.97(+3.38%)
Aug 16, 2021 29.15 29.76 28.24 28.74 49,245 -0.40(-1.37%)
Aug 13, 2021 29.38 29.44 28.24 29.14 50,549 -0.52(-1.75%)
Aug 12, 2021 29.49 31.05 28.85 29.66 126,459 +0.22(+0.75%)
Aug 11, 2021 28.00 30.00 26.96 29.44 75,621 +1.59(+5.71%)
Aug 10, 2021 27.43 28.08 26.25 27.85 75,397 +0.27(+0.98%)
Aug 09, 2021 27.24 28.33 26.64 27.58 65,547 +0.26(+0.95%)
Aug 06, 2021 25.00 27.50 24.82 27.32 56,857 +2.12(+8.41%)
Aug 05, 2021 25.91 26.34 25.05 25.20 36,739 -0.66(-2.55%)
Aug 04, 2021 25.39 26.32 25.12 25.86 32,563 +0.41(+1.61%)
Aug 03, 2021 25.99 26.28 25.18 25.45 37,050 -0.64(-2.45%)
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.