Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 23.15 23.68 22.83 22.90 4,479,935 +0.04(+0.16%)
Jul 30, 2021 22.75 23.25 22.66 22.86 8,428,354 +0.03(+0.12%)
Jul 29, 2021 22.94 23.11 22.49 22.83 3,940,318 +0.20(+0.87%)
Jul 28, 2021 22.81 22.87 22.02 22.63 7,433,214 -0.11(-0.49%)
Jul 27, 2021 23.07 23.28 21.87 22.75 6,664,099 -0.76(-3.23%)
Jul 26, 2021 23.31 23.68 23.13 23.51 6,262,318 +0.23(+1.01%)
Jul 23, 2021 23.77 23.88 23.08 23.27 3,844,508 -0.29(-1.23%)
Jul 22, 2021 24.07 24.08 23.52 23.56 3,315,607 -0.50(-2.07%)
Jul 21, 2021 23.88 24.27 23.81 24.06 3,459,279 +0.50(+2.11%)
Jul 20, 2021 22.77 23.68 22.56 23.56 4,195,432 +0.80(+3.50%)
Jul 19, 2021 22.55 22.93 22.40 22.77 4,657,891 -0.69(-2.96%)
Jul 16, 2021 24.43 24.46 23.32 23.46 2,878,517 -0.76(-3.14%)
Jul 15, 2021 23.97 24.47 23.89 24.22 3,503,855 -0.18(-0.73%)
Jul 14, 2021 24.96 25.34 24.29 24.40 2,898,267 -0.38(-1.55%)
Jul 13, 2021 24.99 25.29 24.77 24.78 4,054,205 -0.26(-1.05%)
Jul 12, 2021 24.85 25.32 24.68 25.04 7,042,921 +0.36(+1.44%)
Jul 09, 2021 24.33 24.69 24.17 24.69 2,770,981 +1.09(+4.61%)
Jul 08, 2021 23.88 24.06 23.37 23.60 5,026,468 -0.89(-3.64%)
Jul 07, 2021 24.20 24.58 23.93 24.49 3,045,872 +0.09(+0.38%)
Jul 06, 2021 24.85 24.85 24.10 24.40 4,767,821 -0.38(-1.55%)
Jul 02, 2021 25.29 25.30 24.72 24.78 3,392,910 -0.49(-1.93%)
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.