Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.98 24.41 23.88 23.98 5,345,896 -0.08(-0.31%)
Oct 28, 2021 23.67 24.26 23.51 24.06 3,931,427 +0.52(+2.21%)
Oct 27, 2021 24.13 24.15 23.41 23.54 6,044,029 -0.59(-2.46%)
Oct 26, 2021 23.54 24.13 6,337,125 +0.77(+3.31%)
Oct 25, 2021 23.70 23.77 23.14 23.36 8,047,113 -0.35(-1.47%)
Oct 22, 2021 23.85 23.97 23.47 23.71 3,670,483 +0.11(+0.48%)
Oct 21, 2021 23.92 24.05 23.47 23.60 2,844,595 -0.40(-1.65%)
Oct 20, 2021 23.60 24.04 23.51 23.99 2,353,870 +0.40(+1.68%)
Oct 19, 2021 23.48 23.65 23.05 23.60 3,300,916 +0.25(+1.09%)
Oct 18, 2021 23.51 24.42 23.14 23.34 4,124,328 -0.33(-1.40%)
Oct 15, 2021 24.07 24.22 23.66 23.67 3,686,582 -0.08(-0.36%)
Oct 14, 2021 23.50 23.88 23.15 23.76 2,686,132 +0.67(+2.90%)
Oct 13, 2021 22.82 23.20 22.57 23.09 3,718,176 +0.22(+0.95%)
Oct 12, 2021 23.27 23.33 22.77 22.87 2,815,840 -0.54(-2.30%)
Oct 11, 2021 23.62 23.98 23.31 23.41 2,946,955 -0.22(-0.92%)
Oct 08, 2021 23.82 24.17 23.55 23.62 2,541,226 -0.32(-1.34%)
Oct 07, 2021 24.37 24.41 23.88 23.95 5,537,316 +0.04(+0.16%)
Oct 06, 2021 23.49 23.95 23.20 23.91 5,491,473 -0.04(-0.16%)
Oct 05, 2021 22.93 24.22 22.77 23.95 6,292,770 +1.20(+5.27%)
Oct 04, 2021 22.88 23.31 22.65 22.75 4,443,600 -0.46(-1.99%)
Oct 01, 2021 22.84 23.42 22.61 23.21 3,089,856 +0.45(+1.99%)
Sep 30, 2021 23.26 23.38 22.72 22.76 4,299,935 -0.46(-1.99%)
Sep 29, 2021 23.64 23.76 23.08 23.22 2,690,549 -0.30(-1.28%)
Sep 28, 2021 23.91 24.26 23.50 23.52 4,886,119 -0.60(-2.50%)
Sep 27, 2021 23.57 24.27 23.54 24.13 3,603,575 +0.59(+2.49%)
Sep 24, 2021 23.32 23.59 23.13 23.54 2,676,232 +0.08(+0.36%)
Sep 23, 2021 23.10 23.78 23.10 23.45 3,098,977 +0.53(+2.31%)
Sep 22, 2021 22.89 23.13 22.82 22.93 6,599,816 +0.54(+2.40%)
Sep 21, 2021 22.84 22.90 22.12 22.39 3,922,212 -0.24(-1.04%)
Sep 20, 2021 23.73 23.79 22.26 22.62 9,319,149 -2.15(-8.69%)
Sep 17, 2021 25.05 25.51 24.47 24.78 21,451,462 +1.28(+5.46%)
Sep 16, 2021 24.20 24.32 23.43 23.49 5,958,443 -0.62(-2.58%)
Sep 15, 2021 23.45 24.14 23.32 24.12 3,672,915 +0.57(+2.40%)
Sep 14, 2021 23.91 24.13 23.43 23.55 4,742,962 -0.02(-0.08%)
Sep 13, 2021 23.36 23.81 23.26 23.57 3,444,456 +0.35(+1.50%)
Sep 10, 2021 23.58 23.58 23.05 23.22 2,766,657 -0.17(-0.73%)
Sep 09, 2021 23.17 23.81 23.10 23.39 3,361,280 +0.23(+0.98%)
Sep 08, 2021 23.08 23.29 22.92 23.16 3,488,219 -0.19(-0.81%)
Sep 07, 2021 23.48 23.59 23.17 23.35 7,011,941 -0.13(-0.56%)
Sep 03, 2021 23.79 23.86 23.36 23.48 3,684,021 -0.42(-1.74%)
Sep 02, 2021 23.87 24.28 23.81 23.90 3,627,458 +0.15(+0.64%)
Sep 01, 2021 23.93 24.03 23.30 23.75 5,581,660 -0.15(-0.63%)
Aug 31, 2021 23.70 24.06 23.46 23.90 6,270,240 +0.18(+0.76%)
Aug 30, 2021 24.35 24.35 23.72 23.72 2,766,868 -0.53(-2.18%)
Aug 27, 2021 23.53 24.30 23.52 24.25 3,071,583 +0.69(+2.92%)
Aug 26, 2021 23.96 24.00 23.53 23.56 2,613,257 -0.36(-1.50%)
Aug 25, 2021 23.66 24.12 23.49 23.92 3,009,051 +0.33(+1.40%)
Aug 24, 2021 23.29 23.74 23.12 23.59 3,654,383 +0.46(+2.00%)
Aug 23, 2021 22.84 23.28 22.72 23.12 2,914,554 +0.48(+2.13%)
Aug 20, 2021 22.12 22.76 22.04 22.64 4,077,937 +0.54(+2.43%)
Aug 19, 2021 22.30 22.58 21.84 22.11 3,487,890 -0.65(-2.86%)
Aug 18, 2021 23.13 23.40 22.73 22.76 2,790,085 -0.51(-2.19%)
Aug 17, 2021 23.44 23.56 23.04 23.27 5,073,146 -0.52(-2.18%)
Aug 16, 2021 23.20 23.85 22.96 23.79 5,172,099 +0.33(+1.41%)
Aug 13, 2021 23.76 23.81 23.44 23.45 2,192,612 -0.25(-1.04%)
Aug 12, 2021 24.02 24.10 23.58 23.70 2,743,471 -0.37(-1.53%)
Aug 11, 2021 23.58 24.21 23.50 24.07 3,943,211 +0.72(+3.09%)
Aug 10, 2021 23.31 23.63 23.16 23.35 3,337,350 +0.06(+0.24%)
Aug 09, 2021 23.27 23.61 23.00 23.29 2,479,300 +0.02(+0.08%)
Aug 06, 2021 23.21 23.38 23.05 23.27 3,174,402 +0.44(+1.93%)
Aug 05, 2021 22.71 23.01 22.59 22.83 3,689,530 +0.31(+1.37%)
Aug 04, 2021 22.74 23.13 22.49 22.52 5,509,603 -0.45(-1.96%)
Aug 03, 2021 23.02 23.04 22.43 22.97 4,609,671 +0.07(+0.33%)
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.