Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.53 23.54 23.25 23.27 5,218,639 -0.23(-0.98%)
Oct 28, 2021 23.37 23.55 23.32 23.50 4,888,805 +0.21(+0.90%)
Oct 27, 2021 23.75 23.91 23.28 23.29 7,458,386 -0.60(-2.51%)
Oct 26, 2021 24.12 23.89 6,029,239 -0.18(-0.75%)
Oct 25, 2021 24.17 24.22 23.97 24.07 5,525,213 +0.03(+0.12%)
Oct 22, 2021 24.00 24.30 23.93 24.04 7,746,080 +0.26(+1.09%)
Oct 21, 2021 24.00 24.57 23.58 23.78 9,893,723 +0.06(+0.25%)
Oct 20, 2021 23.06 23.77 23.01 23.72 10,598,879 +0.52(+2.24%)
Oct 19, 2021 23.15 23.24 22.95 23.20 6,940,498 +0.16(+0.69%)
Oct 18, 2021 23.00 23.34 23.00 23.04 6,793,780 +0.02(+0.09%)
Oct 15, 2021 23.48 23.55 22.90 23.02 9,414,849 -0.19(-0.82%)
Oct 14, 2021 22.99 23.24 22.75 23.21 8,952,886 +0.53(+2.34%)
Oct 13, 2021 22.69 22.83 22.16 22.68 7,651,451 -0.17(-0.74%)
Oct 12, 2021 22.76 23.01 22.64 22.85 6,940,251 +0.00(+0.00%)
Oct 11, 2021 23.15 23.29 22.83 22.85 5,679,955 -0.12(-0.52%)
Oct 08, 2021 22.64 23.07 22.58 22.97 12,507,478 +0.27(+1.19%)
Oct 07, 2021 22.81 23.00 22.51 22.70 10,087,858 +0.07(+0.31%)
Oct 06, 2021 22.50 22.67 22.13 22.63 7,767,250 -0.07(-0.31%)
Oct 05, 2021 22.62 22.89 22.38 22.70 7,023,540 +0.29(+1.29%)
Oct 04, 2021 22.37 22.83 22.29 22.41 8,231,634 +0.07(+0.31%)
Oct 01, 2021 21.81 22.50 21.78 22.34 9,436,060 +0.72(+3.33%)
Sep 30, 2021 22.10 22.18 21.62 21.62 7,711,533 -0.37(-1.68%)
Sep 29, 2021 21.82 22.07 21.66 21.99 6,013,077 +0.24(+1.10%)
Sep 28, 2021 21.98 22.11 21.70 21.75 8,352,406 -0.07(-0.32%)
Sep 27, 2021 21.46 21.92 21.39 21.82 8,736,047 +0.68(+3.22%)
Sep 24, 2021 21.01 21.34 20.97 21.14 5,767,039 +0.17(+0.81%)
Sep 23, 2021 20.58 21.14 20.49 20.97 8,767,178 +0.66(+3.25%)
Sep 22, 2021 20.25 20.53 20.17 20.31 7,159,885 +0.38(+1.91%)
Sep 21, 2021 20.21 20.25 19.80 19.93 8,320,218 -0.13(-0.65%)
Sep 20, 2021 20.15 20.19 19.68 20.06 12,057,363 -0.70(-3.37%)
Sep 17, 2021 20.91 21.18 20.68 20.76 14,040,377 -0.13(-0.62%)
Sep 16, 2021 20.93 21.22 20.85 20.89 9,390,503 -0.11(-0.52%)
Sep 15, 2021 20.72 21.14 20.70 21.00 11,208,277 +0.40(+1.94%)
Sep 14, 2021 20.76 20.93 20.46 20.60 13,302,468 -0.12(-0.58%)
Sep 13, 2021 20.13 20.76 20.02 20.72 13,307,820 +0.85(+4.28%)
Sep 10, 2021 20.10 20.16 19.84 19.87 6,631,403 -0.10(-0.50%)
Sep 09, 2021 19.70 20.16 19.61 19.97 4,872,722 +0.23(+1.17%)
Sep 08, 2021 19.94 20.06 19.70 19.74 5,085,785 -0.30(-1.50%)
Sep 07, 2021 20.11 20.39 20.03 20.04 5,955,742 -0.01(-0.05%)
Sep 03, 2021 20.13 21.11 19.90 20.05 6,050,099 -0.07(-0.35%)
Sep 02, 2021 19.99 20.32 19.92 20.12 5,656,114 +0.11(+0.55%)
Sep 01, 2021 20.34 20.34 19.92 20.01 6,946,106 -0.31(-1.53%)
Aug 31, 2021 20.21 20.48 20.12 20.32 6,984,684 +0.15(+0.74%)
Aug 30, 2021 20.72 20.75 20.16 20.17 4,268,175 -0.72(-3.45%)
Aug 27, 2021 20.51 20.93 20.48 20.89 4,688,421 +0.38(+1.85%)
Aug 26, 2021 20.94 20.94 20.42 20.51 5,154,574 -0.34(-1.63%)
Aug 25, 2021 20.50 20.98 20.39 20.85 4,973,071 +0.44(+2.16%)
Aug 24, 2021 20.24 20.48 20.18 20.41 4,603,297 +0.25(+1.24%)
Aug 23, 2021 20.09 20.27 20.02 20.16 4,427,959 +0.25(+1.26%)
Aug 20, 2021 19.68 19.92 19.59 19.91 6,085,962 +0.17(+0.86%)
Aug 19, 2021 19.78 19.97 19.57 19.74 5,763,448 -0.28(-1.40%)
Aug 18, 2021 20.09 20.42 19.99 20.02 5,857,902 -0.19(-0.94%)
Aug 17, 2021 20.29 20.46 19.92 20.21 5,611,399 -0.31(-1.51%)
Aug 16, 2021 20.45 20.64 20.22 20.52 6,031,267 -0.16(-0.77%)
Aug 13, 2021 20.95 20.99 20.58 20.68 5,761,120 -0.15(-0.72%)
Aug 12, 2021 20.84 20.93 20.62 20.83 5,304,039 -0.05(-0.24%)
Aug 11, 2021 20.62 20.92 20.38 20.88 6,823,517 +0.30(+1.46%)
Aug 10, 2021 20.17 20.68 20.08 20.58 7,416,602 +0.38(+1.88%)
Aug 09, 2021 20.19 20.46 20.00 20.20 6,129,345 -0.13(-0.64%)
Aug 06, 2021 20.20 20.56 20.16 20.33 6,153,580 +0.43(+2.16%)
Aug 05, 2021 19.77 19.99 19.76 19.90 5,549,773 +0.27(+1.38%)
Aug 04, 2021 19.67 20.10 19.59 19.63 7,512,630 -0.38(-1.90%)
Aug 03, 2021 19.69 20.07 19.30 20.01 7,653,363 +0.47(+2.41%)
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.