Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.10 21.19 21.07 21.11 487,387 -0.05(-0.22%)
Oct 28, 2021 21.02 21.23 21.02 21.15 1,227,457 +0.32(+1.54%)
Oct 27, 2021 21.14 21.18 20.76 20.83 2,304,496 +0.51(+2.51%)
Oct 26, 2021 22.21 20.32 2,374,342 -3.29(-13.94%)
Oct 25, 2021 23.65 23.76 23.37 23.62 923,532 -0.08(-0.36%)
Oct 22, 2021 23.91 23.91 23.59 23.70 175,757 +0.11(+0.48%)
Oct 21, 2021 23.79 23.94 23.48 23.59 245,916 -0.35(-1.46%)
Oct 20, 2021 24.00 24.04 23.81 23.94 202,067 +0.27(+1.16%)
Oct 19, 2021 23.45 23.70 23.45 23.66 281,997 +0.23(+0.97%)
Oct 18, 2021 23.23 23.48 23.23 23.44 284,631 +0.31(+1.35%)
Oct 15, 2021 22.96 23.14 22.96 23.12 158,686 +0.30(+1.32%)
Oct 14, 2021 22.83 22.94 22.79 22.82 427,886 -0.02(-0.08%)
Oct 13, 2021 22.80 22.86 22.71 22.84 152,247 +0.08(+0.33%)
Oct 12, 2021 22.81 22.87 22.71 22.77 181,680 -0.08(-0.37%)
Oct 11, 2021 22.98 23.12 22.85 22.85 193,441 +0.13(+0.58%)
Oct 08, 2021 22.72 22.84 22.68 22.72 253,308 +0.12(+0.54%)
Oct 07, 2021 22.66 22.73 22.59 22.60 311,996 +0.24(+1.05%)
Oct 06, 2021 22.37 22.39 22.10 22.36 227,458 -0.08(-0.38%)
Oct 05, 2021 22.27 22.52 22.27 22.45 241,962 +0.25(+1.10%)
Oct 04, 2021 22.64 22.64 22.11 22.20 514,337 -0.76(-3.33%)
Oct 01, 2021 23.01 23.04 22.79 22.96 249,091 -0.04(-0.16%)
Sep 30, 2021 23.25 23.29 23.00 23.00 251,097 -0.47(-2.01%)
Sep 29, 2021 23.45 23.56 23.38 23.47 413,910 +0.10(+0.44%)
Sep 28, 2021 23.32 23.45 23.21 23.37 853,186 +0.13(+0.57%)
Sep 27, 2021 23.19 23.45 23.15 23.24 910,695 +0.06(+0.24%)
Sep 24, 2021 23.15 23.23 23.09 23.18 231,936 +0.12(+0.53%)
Sep 23, 2021 22.95 23.16 22.95 23.06 163,374 +0.09(+0.41%)
Sep 22, 2021 23.04 23.11 22.87 22.96 578,682 -0.22(-0.94%)
Sep 21, 2021 23.09 23.25 22.91 23.18 391,671 +0.30(+1.32%)
Sep 20, 2021 23.04 23.04 22.71 22.88 236,950 -0.39(-1.66%)
Sep 17, 2021 23.57 23.57 23.21 23.27 199,135 -0.19(-0.80%)
Sep 16, 2021 23.43 23.51 23.37 23.45 132,125 -0.02(-0.08%)
Sep 15, 2021 23.32 23.47 22.97 23.47 131,508 +0.19(+0.81%)
Sep 14, 2021 23.38 23.40 23.26 23.29 214,874 -0.07(-0.28%)
Sep 13, 2021 23.37 23.37 23.21 23.35 158,061 +0.17(+0.73%)
Sep 10, 2021 23.24 23.41 23.16 23.18 182,627 -0.10(-0.45%)
Sep 09, 2021 22.95 23.30 22.95 23.29 255,922 +0.40(+1.73%)
Sep 08, 2021 23.06 23.10 22.88 22.89 224,235 +0.07(+0.29%)
Sep 07, 2021 22.88 22.92 22.70 22.82 240,456 -0.20(-0.86%)
Sep 03, 2021 22.80 23.04 22.80 23.02 175,423 +0.33(+1.46%)
Sep 02, 2021 22.75 22.86 22.66 22.69 255,821 -0.12(-0.54%)
Sep 01, 2021 22.60 22.92 22.59 22.81 251,635 +0.35(+1.55%)
Aug 31, 2021 22.35 22.54 22.32 22.46 355,925 +0.34(+1.54%)
Aug 30, 2021 22.12 22.15 22.01 22.12 233,121 +0.01(+0.04%)
Aug 27, 2021 21.99 22.13 21.91 22.12 214,659 -0.04(-0.17%)
Aug 26, 2021 22.28 22.29 22.13 22.15 173,527 -0.16(-0.72%)
Aug 25, 2021 22.33 22.36 22.17 22.31 451,633 -0.07(-0.30%)
Aug 24, 2021 22.27 22.50 22.23 22.38 225,548 +0.22(+0.98%)
Aug 23, 2021 22.09 22.17 22.06 22.16 194,226 +0.13(+0.60%)
Aug 20, 2021 21.97 22.11 21.91 22.03 170,695 +0.07(+0.30%)
Aug 19, 2021 22.13 22.13 21.86 21.96 176,562 -0.41(-1.81%)
Aug 18, 2021 22.44 22.60 22.37 22.37 186,115 +0.00(+0.00%)
Aug 17, 2021 22.43 22.46 22.30 22.37 155,432 -0.16(-0.71%)
Aug 16, 2021 22.48 22.53 22.33 22.53 152,072 -0.11(-0.50%)
Aug 13, 2021 22.74 22.74 22.51 22.64 152,910 +0.01(+0.04%)
Aug 12, 2021 22.59 22.70 22.48 22.63 186,417 +0.13(+0.59%)
Aug 11, 2021 22.56 22.60 22.42 22.50 300,860 +0.08(+0.34%)
Aug 10, 2021 22.49 22.49 22.24 22.43 590,341 -0.25(-1.12%)
Aug 09, 2021 22.65 22.77 22.59 22.68 374,474 +0.09(+0.42%)
Aug 06, 2021 22.72 22.72 22.49 22.59 355,393 -0.22(-0.95%)
Aug 05, 2021 22.81 22.81 22.59 22.80 364,928 -0.01(-0.04%)
Aug 04, 2021 23.06 23.16 22.80 22.81 519,802 -0.24(-1.02%)
Aug 03, 2021 22.77 23.16 22.43 23.05 1,661,815 +0.83(+3.74%)
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.