Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.56 23.68 23.10 23.29 5,418,994 -0.41(-1.72%)
Oct 28, 2021 23.87 24.37 23.60 23.69 6,201,349 -0.08(-0.35%)
Oct 27, 2021 23.55 24.00 23.48 23.78 5,985,353 +0.27(+1.14%)
Oct 26, 2021 23.49 23.51 6,783,441 +0.19(+0.79%)
Oct 25, 2021 23.05 23.41 23.02 23.32 4,137,871 +0.22(+0.96%)
Oct 22, 2021 23.11 23.29 22.98 23.10 4,036,324 +0.13(+0.56%)
Oct 21, 2021 23.09 23.20 22.74 22.97 4,390,706 -0.22(-0.96%)
Oct 20, 2021 22.41 23.25 22.41 23.19 7,535,426 +0.82(+3.64%)
Oct 19, 2021 22.28 22.51 22.17 22.38 3,552,170 +0.28(+1.26%)
Oct 18, 2021 22.32 22.45 22.05 22.10 3,528,012 -0.52(-2.29%)
Oct 15, 2021 22.69 22.85 22.53 22.62 3,817,855 +0.12(+0.54%)
Oct 14, 2021 22.36 22.53 22.17 22.50 3,453,974 +0.31(+1.38%)
Oct 13, 2021 22.32 22.44 22.07 22.19 6,356,552 -0.06(-0.29%)
Oct 12, 2021 22.26 22.42 22.15 22.26 7,266,652 +0.02(+0.08%)
Oct 11, 2021 22.26 22.42 22.09 22.24 8,269,147 -0.06(-0.29%)
Oct 08, 2021 22.29 22.67 22.17 22.30 10,706,558 -0.02(-0.08%)
Oct 07, 2021 21.78 22.55 21.71 22.32 11,427,427 +0.62(+2.86%)
Oct 06, 2021 21.46 21.72 21.16 21.70 4,872,837 +0.04(+0.17%)
Oct 05, 2021 21.25 21.72 21.03 21.66 5,571,108 +0.50(+2.36%)
Oct 04, 2021 21.14 21.32 21.00 21.16 4,840,856 -0.06(-0.26%)
Oct 01, 2021 21.35 21.51 21.04 21.22 5,158,076 +0.06(+0.31%)
Sep 30, 2021 21.30 21.34 20.94 21.16 6,088,738 -0.10(-0.48%)
Sep 29, 2021 21.43 21.46 21.16 21.26 3,832,317 -0.11(-0.52%)
Sep 28, 2021 21.79 21.99 21.34 21.37 5,542,090 -0.36(-1.66%)
Sep 27, 2021 21.65 22.17 21.62 21.73 4,038,127 +0.01(+0.04%)
Sep 24, 2021 21.81 21.95 21.66 21.72 6,442,960 -0.09(-0.42%)
Sep 23, 2021 22.08 22.29 21.75 21.81 3,681,317 -0.12(-0.55%)
Sep 22, 2021 22.27 22.27 21.89 21.93 3,697,989 -0.23(-1.04%)
Sep 21, 2021 22.30 22.39 22.10 22.17 4,610,170 +0.00(+0.00%)
Sep 20, 2021 22.42 22.64 21.81 22.17 6,188,015 -0.63(-2.76%)
Sep 17, 2021 22.72 23.02 22.68 22.80 11,177,831 +0.30(+1.32%)
Sep 16, 2021 22.38 22.57 22.25 22.50 5,644,782 +0.16(+0.70%)
Sep 15, 2021 22.04 22.41 21.92 22.34 5,296,404 +0.27(+1.22%)
Sep 14, 2021 22.27 22.37 21.96 22.07 5,075,600 -0.05(-0.21%)
Sep 13, 2021 22.24 22.28 21.97 22.12 6,411,818 +0.09(+0.42%)
Sep 10, 2021 22.40 22.42 22.02 22.03 3,983,324 -0.27(-1.21%)
Sep 09, 2021 22.42 22.51 22.23 22.29 4,724,312 -0.08(-0.37%)
Sep 08, 2021 22.65 22.76 22.35 22.38 5,185,317 -0.28(-1.23%)
Sep 07, 2021 22.67 22.79 22.49 22.66 7,675,131 -0.18(-0.77%)
Sep 03, 2021 22.68 22.92 22.61 22.83 7,747,735 +0.10(+0.45%)
Sep 02, 2021 22.36 22.74 22.34 22.73 3,543,608 +0.38(+1.70%)
Sep 01, 2021 22.31 22.65 22.27 22.35 4,253,633 +0.23(+1.05%)
Aug 31, 2021 22.39 22.45 22.02 22.12 6,945,901 -0.21(-0.95%)
Aug 30, 2021 22.52 22.55 22.31 22.33 2,287,857 -0.08(-0.37%)
Aug 27, 2021 22.02 22.42 21.97 22.42 4,941,186 +0.30(+1.34%)
Aug 26, 2021 22.42 22.48 22.11 22.12 4,230,187 -0.36(-1.61%)
Aug 25, 2021 22.41 22.72 22.31 22.48 6,645,909 +0.06(+0.25%)
Aug 24, 2021 22.64 22.64 22.26 22.42 6,311,678 -0.05(-0.21%)
Aug 23, 2021 22.61 22.68 22.24 22.47 6,155,827 -0.06(-0.29%)
Aug 20, 2021 21.85 22.57 21.80 22.54 5,711,654 +0.63(+2.88%)
Aug 19, 2021 21.87 22.18 21.80 21.91 5,603,699 -0.11(-0.51%)
Aug 18, 2021 22.39 22.42 22.00 22.02 5,364,157 -0.31(-1.37%)
Aug 17, 2021 22.41 22.46 22.00 22.32 3,725,580 -0.25(-1.11%)
Aug 16, 2021 22.85 22.96 22.57 22.57 2,895,054 -0.40(-1.73%)
Aug 13, 2021 23.17 23.34 22.93 22.97 3,546,212 -0.30(-1.27%)
Aug 12, 2021 22.96 23.35 22.96 23.27 4,698,567 +0.20(+0.88%)
Aug 11, 2021 22.58 23.10 22.58 23.06 5,072,787 +0.51(+2.26%)
Aug 10, 2021 22.43 22.92 22.33 22.55 4,978,003 +0.16(+0.70%)
Aug 09, 2021 22.75 22.79 22.39 22.40 6,421,691 -0.40(-1.75%)
Aug 06, 2021 23.29 23.61 22.75 22.80 8,082,799 -0.23(-1.01%)
Aug 05, 2021 22.52 23.41 22.08 23.03 11,483,250 +1.12(+5.12%)
Aug 04, 2021 22.00 22.15 21.73 21.91 5,282,032 -0.26(-1.17%)
Aug 03, 2021 21.91 22.35 21.79 22.17 11,702,091 +0.32(+1.48%)
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.