Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.97 23.97 23.42 23.67 3,388,721 -0.30(-1.25%)
Oct 28, 2021 24.26 24.43 23.82 23.97 3,319,610 -0.30(-1.23%)
Oct 27, 2021 24.12 24.44 24.08 24.26 2,160,100 -0.02(-0.06%)
Oct 26, 2021 24.51 24.28 2,284,159 -0.07(-0.29%)
Oct 25, 2021 24.24 24.51 24.16 24.35 2,823,026 +0.19(+0.78%)
Oct 22, 2021 24.30 24.40 23.96 24.16 2,755,043 -0.15(-0.61%)
Oct 21, 2021 24.61 24.78 24.21 24.31 3,007,925 -0.42(-1.72%)
Oct 20, 2021 24.24 24.77 24.24 24.74 2,209,690 +0.40(+1.65%)
Oct 19, 2021 24.30 24.48 24.26 24.34 1,428,790 +0.10(+0.42%)
Oct 18, 2021 24.53 24.66 24.17 24.23 1,783,134 -0.22(-0.90%)
Oct 15, 2021 24.50 24.66 24.43 24.45 1,549,317 +0.15(+0.61%)
Oct 14, 2021 23.97 24.40 23.83 24.30 2,801,779 +0.54(+2.28%)
Oct 13, 2021 23.57 23.76 23.24 23.76 1,872,326 +0.09(+0.36%)
Oct 12, 2021 23.78 23.98 23.64 23.68 1,773,492 -0.14(-0.59%)
Oct 11, 2021 23.48 24.01 23.46 23.82 2,317,076 +0.47(+2.02%)
Oct 08, 2021 23.25 23.42 23.12 23.35 1,398,863 +0.25(+1.09%)
Oct 07, 2021 22.79 23.30 22.79 23.09 2,599,167 +0.31(+1.35%)
Oct 06, 2021 22.75 22.86 22.53 22.79 2,011,576 -0.16(-0.72%)
Oct 05, 2021 23.39 23.59 22.80 22.95 2,089,610 -0.17(-0.75%)
Oct 04, 2021 22.92 23.46 22.90 23.13 2,338,485 +0.38(+1.69%)
Oct 01, 2021 22.47 22.99 22.42 22.74 2,051,769 +0.37(+1.65%)
Sep 30, 2021 22.64 22.87 22.39 22.37 2,733,815 -0.22(-0.97%)
Sep 29, 2021 22.81 22.98 22.59 22.59 2,069,251 -0.12(-0.52%)
Sep 28, 2021 22.92 23.20 22.57 22.71 2,704,356 -0.19(-0.82%)
Sep 27, 2021 22.87 23.20 22.80 22.90 3,109,441 +0.30(+1.32%)
Sep 24, 2021 22.58 22.75 22.38 22.60 2,214,439 -0.02(-0.10%)
Sep 23, 2021 22.21 22.70 22.21 22.62 2,907,548 +0.44(+1.98%)
Sep 22, 2021 22.21 22.37 21.96 22.18 3,689,280 +0.20(+0.93%)
Sep 21, 2021 22.00 22.07 21.65 21.98 1,964,340 +0.10(+0.47%)
Sep 20, 2021 22.03 22.03 21.55 21.88 2,811,800 -0.63(-2.79%)
Sep 17, 2021 22.26 22.60 22.00 22.50 5,779,744 +0.24(+1.09%)
Sep 16, 2021 22.06 22.37 21.81 22.26 2,681,436 +0.23(+1.03%)
Sep 15, 2021 22.16 22.32 21.99 22.03 3,266,520 -0.03(-0.14%)
Sep 14, 2021 22.55 22.59 22.05 22.06 1,970,860 -0.41(-1.82%)
Sep 13, 2021 22.26 22.65 22.21 22.47 2,381,805 +0.36(+1.63%)
Sep 10, 2021 22.58 22.58 22.08 22.11 2,181,006 -0.31(-1.37%)
Sep 09, 2021 22.30 22.66 22.26 22.42 1,919,923 -0.03(-0.14%)
Sep 08, 2021 22.87 22.92 22.40 22.45 1,752,903 -0.33(-1.45%)
Sep 07, 2021 22.88 23.17 22.69 22.78 1,115,939 -0.26(-1.13%)
Sep 03, 2021 22.87 23.14 22.84 23.04 1,412,613 +0.10(+0.45%)
Sep 02, 2021 22.63 23.11 22.62 22.94 3,150,499 +0.46(+2.06%)
Sep 01, 2021 22.15 22.59 22.01 22.47 2,019,252 +0.38(+1.71%)
Aug 31, 2021 22.17 22.50 22.01 22.10 3,005,299 -0.12(-0.53%)
Aug 30, 2021 22.39 22.64 22.21 22.21 1,635,179 -0.06(-0.28%)
Aug 27, 2021 21.92 22.38 21.92 22.28 1,487,147 +0.53(+2.46%)
Aug 26, 2021 22.20 22.25 21.74 21.74 2,069,806 -0.38(-1.71%)
Aug 25, 2021 21.85 22.32 21.68 22.12 2,299,937 +0.25(+1.15%)
Aug 24, 2021 22.02 22.14 21.81 21.87 1,817,323 -0.10(-0.46%)
Aug 23, 2021 22.06 22.33 21.91 21.97 1,965,656 +0.18(+0.83%)
Aug 20, 2021 21.41 21.79 21.37 21.79 1,570,304 +0.32(+1.50%)
Aug 19, 2021 21.38 21.50 21.06 21.47 3,205,339 -0.16(-0.76%)
Aug 18, 2021 22.17 22.17 21.55 21.63 2,522,308 -0.36(-1.64%)
Aug 17, 2021 22.07 22.39 21.75 21.99 1,581,214 -0.12(-0.53%)
Aug 16, 2021 21.95 22.34 21.84 22.11 1,941,760 -0.05(-0.25%)
Aug 13, 2021 22.69 22.69 22.12 22.17 2,131,402 -0.44(-1.95%)
Aug 12, 2021 22.32 22.61 21.97 22.61 1,735,001 +0.28(+1.27%)
Aug 11, 2021 22.20 22.37 21.95 22.32 1,995,493 +0.20(+0.89%)
Aug 10, 2021 21.49 22.17 21.39 22.13 2,462,616 +0.75(+3.53%)
Aug 09, 2021 21.40 21.57 21.18 21.37 2,340,687 -0.24(-1.09%)
Aug 06, 2021 21.77 21.92 21.51 21.61 2,248,460 -0.07(-0.33%)
Aug 05, 2021 21.73 22.03 21.44 21.68 3,702,046 +0.07(+0.32%)
Aug 04, 2021 21.64 22.22 21.35 21.61 4,669,558 -0.18(-0.81%)
Aug 03, 2021 21.70 21.95 21.37 21.79 3,127,475 +0.28(+1.32%)
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.