Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 24.03 24.19 23.41 24.11 16,384,003 -0.35(-1.43%)
Oct 21, 2021 24.30 25.05 24.05 24.46 21,737,660 +0.22(+0.91%)
Oct 20, 2021 24.76 25.27 24.14 24.24 15,431,630 -0.49(-1.98%)
Oct 19, 2021 25.41 25.61 24.49 24.73 16,002,844 -0.60(-2.37%)
Oct 18, 2021 23.99 25.66 23.97 25.33 26,205,926 +1.25(+5.19%)
Oct 15, 2021 23.84 24.22 23.43 24.08 14,891,524 +0.07(+0.29%)
Oct 14, 2021 22.51 24.10 22.50 24.01 20,712,011 +1.42(+6.29%)
Oct 13, 2021 22.85 23.02 22.11 22.59 20,413,109 -0.47(-2.04%)
Oct 12, 2021 23.14 23.65 22.66 23.06 23,839,423 +0.19(+0.83%)
Oct 11, 2021 23.63 23.64 22.68 22.87 21,945,412 -0.36(-1.55%)
Oct 08, 2021 24.32 24.53 23.04 23.23 25,071,078 -1.15(-4.72%)
Oct 07, 2021 24.55 24.72 24.04 24.38 17,485,462 +0.09(+0.37%)
Oct 06, 2021 23.55 24.55 23.52 24.29 19,232,662 +0.27(+1.12%)
Oct 05, 2021 24.18 24.79 23.86 24.02 21,704,832 -0.12(-0.50%)
Oct 04, 2021 24.76 25.03 23.54 24.14 28,739,020 -0.47(-1.91%)
Oct 01, 2021 25.51 25.75 24.21 24.61 30,696,059 -0.78(-3.07%)
Sep 30, 2021 27.12 27.14 25.09 25.39 46,798,802 -0.89(-3.39%)
Sep 29, 2021 26.45 28.39 26.01 26.28 120,568,823 +1.74(+7.09%)
Sep 28, 2021 25.97 26.41 24.15 24.54 37,829,580 -1.35(-5.21%)
Sep 27, 2021 25.86 27.27 25.74 25.89 44,642,074 +0.46(+1.81%)
Sep 24, 2021 25.26 25.66 24.39 25.43 26,633,658 +0.01(+0.04%)
Sep 23, 2021 25.57 26.07 24.62 25.42 38,719,222 +0.47(+1.88%)
Sep 22, 2021 27.74 28.21 24.28 24.95 87,220,033 -1.86(-6.94%)
Sep 21, 2021 24.78 27.93 24.57 26.81 114,604,917 +2.74(+11.38%)
Sep 20, 2021 22.02 24.22 21.66 24.07 68,031,913 +1.11(+4.83%)
Sep 17, 2021 22.42 23.51 21.90 22.96 104,115,623 +1.79(+8.46%)
Sep 16, 2021 20.84 21.60 20.36 21.17 45,727,394 +1.26(+6.33%)
Sep 15, 2021 19.37 20.16 19.05 19.91 32,246,694 +0.96(+5.07%)
Sep 14, 2021 19.19 19.74 18.70 18.95 24,108,617 -1.11(-5.53%)
Sep 13, 2021 20.26 20.59 19.66 20.06 15,631,367 +0.13(+0.65%)
Sep 10, 2021 20.18 20.62 19.90 19.93 16,229,060 +0.08(+0.40%)
Sep 09, 2021 19.22 20.06 19.09 19.85 21,766,044 +0.92(+4.86%)
Sep 08, 2021 19.93 20.03 18.70 18.93 21,030,514 -0.96(-4.83%)
Sep 07, 2021 19.80 19.95 19.01 19.89 19,819,502 +0.33(+1.69%)
Sep 03, 2021 18.83 19.76 18.67 19.56 25,287,826 +0.90(+4.82%)
Sep 02, 2021 18.44 18.92 18.00 18.66 38,479,763 +0.87(+4.89%)
Sep 01, 2021 16.12 18.42 16.12 17.79 149,563,037 -2.17(-10.87%)
Aug 31, 2021 20.28 20.68 19.92 19.96 11,429,772 -0.67(-3.25%)
Aug 30, 2021 20.85 20.88 19.86 20.63 14,977,331 -0.40(-1.90%)
Aug 27, 2021 21.45 21.53 20.90 21.03 11,926,947 -0.45(-2.09%)
Aug 26, 2021 21.84 22.07 21.40 21.48 9,117,724 -0.33(-1.51%)
Aug 25, 2021 22.25 22.50 21.77 21.81 11,766,771 -1.02(-4.47%)
Aug 24, 2021 21.94 22.97 21.78 22.83 10,234,420 +1.18(+5.45%)
Aug 23, 2021 22.01 22.11 21.42 21.65 7,081,526 -0.02(-0.09%)
Aug 20, 2021 21.75 22.10 21.60 21.67 5,277,702 -0.04(-0.18%)
Aug 19, 2021 22.18 22.61 21.51 21.71 6,597,362 -0.84(-3.73%)
Aug 18, 2021 22.93 22.93 22.15 22.55 5,861,750 -0.01(-0.04%)
Aug 17, 2021 22.24 22.77 22.13 22.56 7,333,223 -0.27(-1.18%)
Aug 16, 2021 23.05 23.32 22.43 22.83 7,516,085 -0.65(-2.77%)
Aug 13, 2021 23.71 24.25 23.42 23.48 5,877,278 -0.37(-1.55%)
Aug 12, 2021 24.31 24.50 23.81 23.85 7,509,127 -0.62(-2.53%)
Aug 11, 2021 24.97 25.00 24.02 24.47 8,003,068 +0.01(+0.04%)
Aug 10, 2021 23.88 25.24 23.71 24.46 11,914,121 +0.96(+4.09%)
Aug 09, 2021 23.40 23.62 23.03 23.50 6,478,705 +0.12(+0.51%)
Aug 06, 2021 22.93 23.91 22.80 23.38 7,686,486 +0.63(+2.77%)
Aug 05, 2021 22.92 23.29 22.70 22.75 6,566,502 +0.12(+0.53%)
Aug 04, 2021 23.48 23.49 22.54 22.63 7,004,522 -0.95(-4.03%)
Aug 03, 2021 23.93 23.93 22.95 23.58 8,569,763 -0.19(-0.80%)
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.