Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.40 22.83 22.32 22.76 12,050,251 +0.38(+1.70%)
Oct 28, 2021 22.36 22.55 22.08 22.38 1,247,198 -0.04(-0.18%)
Oct 27, 2021 22.49 22.54 22.00 22.42 1,514,163 -0.08(-0.36%)
Oct 26, 2021 22.80 22.45 22.50 1,230,366 -0.31(-1.36%)
Oct 25, 2021 22.96 22.96 22.22 22.81 1,582,393 -0.13(-0.57%)
Oct 22, 2021 22.97 23.10 22.75 22.94 1,089,813 +0.01(+0.04%)
Oct 21, 2021 22.69 22.99 22.62 22.93 1,232,967 +0.25(+1.10%)
Oct 20, 2021 22.35 22.95 22.35 22.68 808,415 +0.27(+1.20%)
Oct 19, 2021 21.88 22.42 21.78 22.41 702,064 +0.60(+2.75%)
Oct 18, 2021 22.20 22.20 21.67 21.81 950,732 -0.24(-1.09%)
Oct 15, 2021 22.75 22.84 22.05 22.05 1,316,186 -0.57(-2.52%)
Oct 14, 2021 22.57 22.80 22.47 22.62 830,909 +0.17(+0.76%)
Oct 13, 2021 22.66 22.75 22.31 22.45 819,358 -0.21(-0.93%)
Oct 12, 2021 22.31 22.85 22.25 22.66 741,109 +0.28(+1.25%)
Oct 11, 2021 22.75 22.76 22.35 22.38 618,997 -0.17(-0.75%)
Oct 08, 2021 22.71 22.77 22.45 22.55 892,352 -0.09(-0.40%)
Oct 07, 2021 22.39 22.81 22.29 22.64 1,369,695 +0.24(+1.07%)
Oct 06, 2021 22.14 22.41 21.75 22.40 860,279 +0.13(+0.58%)
Oct 05, 2021 22.19 22.32 21.95 22.27 1,341,163 +0.04(+0.18%)
Oct 04, 2021 21.53 22.42 21.50 22.23 1,935,665 +0.98(+4.61%)
Oct 01, 2021 21.42 21.52 20.75 21.25 2,525,794 -0.01(-0.05%)
Sep 30, 2021 21.95 21.96 21.26 21.26 956,585 -0.66(-3.01%)
Sep 29, 2021 21.59 22.05 21.40 21.92 747,822 +0.40(+1.86%)
Sep 28, 2021 21.84 21.88 21.20 21.52 1,257,800 -0.24(-1.10%)
Sep 27, 2021 21.87 22.37 21.69 21.76 1,329,606 +0.01(+0.05%)
Sep 24, 2021 22.20 22.35 21.70 21.75 1,087,727 -0.52(-2.33%)
Sep 23, 2021 22.42 22.75 22.22 22.27 593,066 -0.18(-0.80%)
Sep 22, 2021 22.60 22.80 22.40 22.45 579,409 -0.01(-0.04%)
Sep 21, 2021 22.87 23.02 22.43 22.46 441,045 -0.25(-1.10%)
Sep 20, 2021 22.56 22.85 22.40 22.71 594,620 -0.04(-0.18%)
Sep 17, 2021 23.04 23.10 22.73 22.75 1,811,105 -0.21(-0.91%)
Sep 16, 2021 23.20 23.26 22.56 22.96 1,148,432 -0.13(-0.56%)
Sep 15, 2021 23.22 23.40 23.04 23.09 1,679,091 -0.13(-0.56%)
Sep 14, 2021 23.85 23.85 23.05 23.22 604,304 -0.43(-1.82%)
Sep 13, 2021 23.73 23.88 23.40 23.65 511,696 +0.05(+0.21%)
Sep 10, 2021 23.96 24.02 23.50 23.60 1,149,101 -0.36(-1.50%)
Sep 09, 2021 24.36 24.36 23.94 23.96 636,088 -0.69(-2.80%)
Sep 08, 2021 24.35 24.72 24.30 24.65 615,736 +0.28(+1.15%)
Sep 07, 2021 24.77 24.77 24.37 24.37 454,995 -0.33(-1.34%)
Sep 03, 2021 24.96 25.11 24.59 24.70 438,756 -0.42(-1.67%)
Sep 02, 2021 25.01 25.25 24.92 25.12 904,405 +0.11(+0.44%)
Sep 01, 2021 24.89 25.12 24.65 25.01 397,093 +0.20(+0.81%)
Aug 31, 2021 24.37 24.84 24.34 24.81 707,052 +0.38(+1.56%)
Aug 30, 2021 24.40 24.57 24.19 24.43 386,365 +0.06(+0.25%)
Aug 27, 2021 24.00 24.48 24.00 24.37 591,257 +0.34(+1.41%)
Aug 26, 2021 24.72 24.76 23.97 24.03 498,530 -0.68(-2.75%)
Aug 25, 2021 24.51 24.83 24.37 24.71 624,861 +0.20(+0.82%)
Aug 24, 2021 24.66 24.74 24.40 24.51 514,808 -0.21(-0.85%)
Aug 23, 2021 24.73 24.91 24.56 24.72 447,520 +0.00(+0.00%)
Aug 20, 2021 24.37 24.73 24.15 24.72 466,959 +0.28(+1.15%)
Aug 19, 2021 24.56 24.84 24.14 24.44 670,391 -0.43(-1.73%)
Aug 18, 2021 25.20 25.27 24.86 24.87 410,448 -0.42(-1.66%)
Aug 17, 2021 25.16 25.32 24.97 25.29 357,177 -0.03(-0.12%)
Aug 16, 2021 25.42 25.73 25.25 25.32 315,859 -0.27(-1.06%)
Aug 13, 2021 25.71 25.77 25.48 25.59 546,300 +0.04(+0.16%)
Aug 12, 2021 25.56 25.66 25.33 25.55 369,506 -0.01(-0.04%)
Aug 11, 2021 25.45 25.66 25.27 25.56 346,588 +0.17(+0.67%)
Aug 10, 2021 25.00 25.40 24.76 25.39 569,344 +0.41(+1.64%)
Aug 09, 2021 25.30 25.30 24.91 24.98 510,767 -0.35(-1.38%)
Aug 06, 2021 25.32 25.64 25.12 25.33 697,527 +0.23(+0.92%)
Aug 05, 2021 25.06 25.29 24.46 25.10 1,030,709 -0.18(-0.71%)
Aug 04, 2021 25.42 25.55 25.01 25.28 634,022 -0.39(-1.52%)
Aug 03, 2021 25.34 25.79 25.10 25.67 817,234 +0.32(+1.26%)
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.