Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.11 23.23 22.65 22.84 5,526,117 -0.40(-1.72%)
Oct 28, 2021 23.41 23.89 23.14 23.23 6,323,938 -0.08(-0.35%)
Oct 27, 2021 23.09 23.54 23.02 23.32 6,103,672 +0.26(+1.14%)
Oct 26, 2021 23.03 23.05 6,917,536 +0.18(+0.79%)
Oct 25, 2021 22.61 22.95 22.57 22.87 4,219,669 +0.22(+0.96%)
Oct 22, 2021 22.66 22.84 22.53 22.65 4,116,115 +0.13(+0.56%)
Oct 21, 2021 22.64 22.75 22.30 22.53 4,477,502 -0.22(-0.96%)
Oct 20, 2021 21.97 22.80 21.97 22.74 7,684,386 +0.80(+3.64%)
Oct 19, 2021 21.84 22.07 21.74 21.94 3,622,390 +0.27(+1.26%)
Oct 18, 2021 21.89 22.02 21.63 21.67 3,597,754 -0.51(-2.29%)
Oct 15, 2021 22.25 22.40 22.09 22.18 3,893,326 +0.12(+0.54%)
Oct 14, 2021 21.93 22.09 21.74 22.06 3,522,253 +0.30(+1.38%)
Oct 13, 2021 21.89 22.01 21.64 21.76 6,482,208 -0.06(-0.29%)
Oct 12, 2021 21.83 21.99 21.72 21.83 7,410,299 +0.02(+0.08%)
Oct 11, 2021 21.83 21.98 21.66 21.81 8,432,612 -0.06(-0.29%)
Oct 08, 2021 21.85 22.23 21.74 21.87 10,918,206 -0.02(-0.08%)
Oct 07, 2021 21.35 22.12 21.29 21.89 11,653,325 +0.61(+2.86%)
Oct 06, 2021 21.04 21.30 20.75 21.28 4,969,163 +0.04(+0.17%)
Oct 05, 2021 20.84 21.30 20.63 21.24 5,681,237 +0.49(+2.36%)
Oct 04, 2021 20.73 20.91 20.60 20.75 4,936,550 -0.05(-0.26%)
Oct 01, 2021 20.94 21.09 20.63 20.81 5,260,041 +0.06(+0.31%)
Sep 30, 2021 20.89 20.93 20.54 20.75 6,209,100 -0.10(-0.48%)
Sep 29, 2021 21.02 21.04 20.75 20.84 3,908,074 -0.11(-0.52%)
Sep 28, 2021 21.37 21.56 20.93 20.95 5,651,646 -0.35(-1.66%)
Sep 27, 2021 21.23 21.74 21.20 21.31 4,117,953 +0.01(+0.04%)
Sep 24, 2021 21.39 21.53 21.24 21.30 6,570,324 -0.09(-0.42%)
Sep 23, 2021 21.65 21.86 21.33 21.39 3,754,089 -0.12(-0.55%)
Sep 22, 2021 21.84 21.84 21.46 21.51 3,771,091 -0.23(-1.05%)
Sep 21, 2021 21.87 21.95 21.67 21.74 4,701,304 +0.00(+0.00%)
Sep 20, 2021 21.99 22.20 21.38 21.74 6,310,340 -0.62(-2.76%)
Sep 17, 2021 22.28 22.58 22.24 22.35 11,398,794 +0.29(+1.32%)
Sep 16, 2021 21.94 22.14 21.82 22.06 5,756,368 +0.15(+0.71%)
Sep 15, 2021 21.61 21.97 21.50 21.91 5,401,104 +0.26(+1.22%)
Sep 14, 2021 21.84 21.94 21.53 21.64 5,175,935 -0.05(-0.21%)
Sep 13, 2021 21.81 21.84 21.54 21.69 6,538,567 +0.09(+0.42%)
Sep 10, 2021 21.96 21.98 21.59 21.60 4,062,067 -0.26(-1.21%)
Sep 09, 2021 21.98 22.07 21.80 21.86 4,817,702 -0.08(-0.37%)
Sep 08, 2021 22.21 22.32 21.92 21.94 5,287,820 -0.27(-1.23%)
Sep 07, 2021 22.24 22.34 22.06 22.22 7,826,853 -0.17(-0.77%)
Sep 03, 2021 22.24 22.47 22.17 22.39 7,900,892 +0.10(+0.45%)
Sep 02, 2021 21.93 22.30 21.91 22.29 3,613,658 +0.37(+1.70%)
Sep 01, 2021 21.88 22.21 21.84 21.92 4,337,719 +0.23(+1.05%)
Aug 31, 2021 21.95 22.02 21.59 21.69 7,083,208 -0.21(-0.95%)
Aug 30, 2021 22.08 22.11 21.88 21.90 2,333,083 -0.08(-0.37%)
Aug 27, 2021 21.59 21.98 21.54 21.98 5,038,864 +0.29(+1.34%)
Aug 26, 2021 21.99 22.04 21.68 21.69 4,313,810 -0.35(-1.61%)
Aug 25, 2021 21.97 22.28 21.88 22.04 6,777,285 +0.05(+0.25%)
Aug 24, 2021 22.20 22.20 21.83 21.99 6,436,448 -0.05(-0.21%)
Aug 23, 2021 22.17 22.24 21.81 22.04 6,277,515 -0.06(-0.29%)
Aug 20, 2021 21.43 22.14 21.38 22.10 5,824,562 +0.62(+2.88%)
Aug 19, 2021 21.44 21.75 21.37 21.48 5,714,473 -0.11(-0.51%)
Aug 18, 2021 21.95 21.99 21.57 21.59 5,470,196 -0.30(-1.37%)
Aug 17, 2021 21.97 22.03 21.57 21.89 3,799,228 -0.25(-1.11%)
Aug 16, 2021 22.41 22.52 22.14 22.14 2,952,283 -0.39(-1.73%)
Aug 13, 2021 22.72 22.89 22.49 22.53 3,616,314 -0.29(-1.27%)
Aug 12, 2021 22.52 22.90 22.52 22.82 4,791,448 +0.20(+0.88%)
Aug 11, 2021 22.14 22.65 22.14 22.62 5,173,066 +0.50(+2.26%)
Aug 10, 2021 22.00 22.48 21.90 22.12 5,076,409 +0.15(+0.70%)
Aug 09, 2021 22.31 22.34 21.95 21.96 6,548,636 -0.39(-1.75%)
Aug 06, 2021 22.84 23.15 22.31 22.35 8,242,580 -0.23(-1.01%)
Aug 05, 2021 22.08 22.95 21.65 22.58 11,710,252 +1.10(+5.12%)
Aug 04, 2021 21.57 21.72 21.31 21.48 5,386,447 -0.25(-1.17%)
Aug 03, 2021 21.49 21.92 21.37 21.74 11,933,418 +0.32(+1.49%)
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.