Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.34 22.54 22.04 22.10 2,311,613 -0.28(-1.24%)
Oct 28, 2021 22.11 22.40 22.00 22.38 2,668,844 +0.32(+1.43%)
Oct 27, 2021 23.47 23.51 22.05 22.06 2,319,155 -1.40(-5.96%)
Oct 26, 2021 23.75 23.45 23.46 1,348,834 -0.18(-0.77%)
Oct 25, 2021 23.61 23.86 23.61 23.64 949,209 +0.08(+0.33%)
Oct 22, 2021 23.77 23.82 23.50 23.56 991,716 -0.21(-0.89%)
Oct 21, 2021 23.68 23.84 23.59 23.77 871,354 +0.19(+0.81%)
Oct 20, 2021 23.51 23.86 23.48 23.58 1,240,961 +0.08(+0.33%)
Oct 19, 2021 23.60 23.65 23.41 23.51 746,693 -0.01(-0.04%)
Oct 18, 2021 23.60 23.72 23.12 23.52 974,186 -0.19(-0.81%)
Oct 15, 2021 23.84 24.10 23.69 23.71 986,739 +0.00(+0.00%)
Oct 14, 2021 23.66 23.74 23.51 23.71 841,043 +0.15(+0.65%)
Oct 13, 2021 23.83 23.83 23.42 23.55 972,901 -0.35(-1.48%)
Oct 12, 2021 24.12 24.20 23.85 23.91 1,130,947 -0.17(-0.72%)
Oct 11, 2021 24.31 24.49 24.07 24.08 805,799 -0.24(-0.98%)
Oct 08, 2021 24.37 24.48 24.18 24.32 1,114,071 -0.02(-0.08%)
Oct 07, 2021 24.16 24.66 24.16 24.34 1,336,378 +0.29(+1.19%)
Oct 06, 2021 24.40 24.42 24.01 24.05 1,821,557 -0.49(-1.99%)
Oct 05, 2021 24.61 24.73 24.35 24.54 1,550,302 -0.09(-0.35%)
Oct 04, 2021 24.42 24.67 24.42 24.63 1,092,625 +0.21(+0.86%)
Oct 01, 2021 24.23 24.62 23.73 24.42 1,393,931 +0.47(+1.96%)
Sep 30, 2021 24.37 24.42 23.92 23.95 1,285,214 -0.19(-0.79%)
Sep 29, 2021 24.14 24.38 23.96 24.14 1,052,048 +0.05(+0.20%)
Sep 28, 2021 24.46 24.57 24.05 24.09 943,793 -0.37(-1.53%)
Sep 27, 2021 24.56 24.61 24.41 24.46 1,221,742 +0.00(+0.00%)
Sep 24, 2021 24.41 24.56 24.34 24.46 786,089 +0.10(+0.39%)
Sep 23, 2021 24.44 24.58 24.37 24.37 1,145,044 +0.11(+0.43%)
Sep 22, 2021 23.99 24.51 23.90 24.26 1,120,163 +0.32(+1.32%)
Sep 21, 2021 24.39 24.41 23.92 23.95 1,565,719 -0.26(-1.07%)
Sep 20, 2021 23.64 24.22 23.52 24.21 1,731,165 +0.21(+0.88%)
Sep 17, 2021 23.99 24.19 23.85 23.99 3,426,332 +0.07(+0.28%)
Sep 16, 2021 23.84 24.08 23.66 23.93 1,567,215 +0.12(+0.52%)
Sep 15, 2021 23.55 24.07 23.47 23.80 1,525,437 +0.26(+1.10%)
Sep 14, 2021 23.82 23.92 23.44 23.54 1,732,178 -0.23(-0.97%)
Sep 13, 2021 23.83 23.94 23.56 23.77 1,517,284 +0.04(+0.16%)
Sep 10, 2021 24.18 24.34 23.73 23.74 1,677,328 -0.44(-1.82%)
Sep 09, 2021 24.91 24.91 24.17 24.18 1,653,557 -0.73(-2.92%)
Sep 08, 2021 24.40 24.99 24.35 24.90 2,319,120 +0.55(+2.26%)
Sep 07, 2021 24.52 24.54 24.15 24.35 1,363,606 -0.27(-1.12%)
Sep 03, 2021 24.74 24.75 24.34 24.63 1,360,496 -0.19(-0.76%)
Sep 02, 2021 25.06 25.14 24.75 24.82 1,778,620 -0.05(-0.19%)
Sep 01, 2021 24.39 25.01 24.12 24.87 1,818,431 +0.55(+2.26%)
Aug 31, 2021 24.28 24.60 24.23 24.32 1,655,954 -0.01(-0.04%)
Aug 30, 2021 24.45 24.59 24.29 24.33 1,553,231 -0.15(-0.62%)
Aug 27, 2021 24.01 24.51 23.98 24.48 1,640,407 +0.56(+2.34%)
Aug 26, 2021 24.17 24.17 23.76 23.92 1,405,620 -0.32(-1.33%)
Aug 25, 2021 24.13 24.38 23.97 24.24 1,135,448 +0.10(+0.43%)
Aug 24, 2021 24.17 24.24 23.83 24.14 1,204,524 +0.07(+0.28%)
Aug 23, 2021 24.19 24.29 23.98 24.07 1,094,129 -0.09(-0.35%)
Aug 20, 2021 23.99 24.20 23.80 24.16 1,713,207 +0.15(+0.63%)
Aug 19, 2021 23.88 24.46 23.88 24.00 1,545,355 -0.07(-0.28%)
Aug 18, 2021 24.34 24.44 24.05 24.07 849,866 -0.34(-1.40%)
Aug 17, 2021 24.35 24.63 24.17 24.41 1,092,746 +0.02(+0.08%)
Aug 16, 2021 24.23 24.49 24.15 24.39 855,351 +0.07(+0.27%)
Aug 13, 2021 24.50 24.61 24.24 24.33 707,358 -0.09(-0.35%)
Aug 12, 2021 24.35 24.53 24.24 24.41 1,217,347 +0.09(+0.35%)
Aug 11, 2021 23.78 24.34 23.68 24.33 1,048,814 +0.47(+1.99%)
Aug 10, 2021 23.71 23.88 23.52 23.85 1,157,719 +0.17(+0.72%)
Aug 09, 2021 23.95 24.02 23.58 23.68 1,089,645 -0.28(-1.19%)
Aug 06, 2021 23.82 24.05 23.62 23.97 1,250,031 +0.16(+0.68%)
Aug 05, 2021 23.67 23.90 23.61 23.81 1,326,845 +0.25(+1.05%)
Aug 04, 2021 23.26 23.65 23.07 23.56 1,578,615 +0.18(+0.77%)
Aug 03, 2021 23.26 23.48 23.17 23.38 1,352,006 +0.09(+0.37%)
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.