Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.91 22.03 21.11 21.31 477,072 -0.45(-2.07%)
Sep 29, 2021 21.97 21.98 21.41 21.76 403,296 -0.10(-0.46%)
Sep 28, 2021 22.92 23.14 21.86 21.86 626,388 -1.03(-4.50%)
Sep 27, 2021 22.00 23.19 21.96 22.89 1,031,462 +0.88(+4.00%)
Sep 24, 2021 22.10 22.58 21.96 22.01 635,861 -0.10(-0.45%)
Sep 23, 2021 21.68 22.43 21.60 22.11 369,907 +0.71(+3.32%)
Sep 22, 2021 21.21 21.79 21.17 21.40 379,077 +0.59(+2.84%)
Sep 21, 2021 21.16 21.25 20.58 20.81 511,053 -0.22(-1.05%)
Sep 20, 2021 21.63 21.64 20.50 21.03 944,329 -1.30(-5.82%)
Sep 17, 2021 22.20 22.53 21.51 22.33 2,045,020 +0.15(+0.68%)
Sep 16, 2021 22.00 22.54 21.80 22.18 1,118,707 +0.12(+0.54%)
Sep 15, 2021 21.65 22.08 21.50 22.06 1,142,202 +0.36(+1.66%)
Sep 14, 2021 22.44 22.56 21.40 21.70 504,332 -0.64(-2.86%)
Sep 13, 2021 21.94 22.35 21.75 22.34 545,526 +0.59(+2.71%)
Sep 10, 2021 22.42 22.77 21.71 21.75 484,561 -0.45(-2.03%)
Sep 09, 2021 22.63 22.75 22.16 22.20 593,724 -0.62(-2.72%)
Sep 08, 2021 23.25 23.42 22.65 22.82 474,199 -0.68(-2.89%)
Sep 07, 2021 23.84 24.18 23.49 23.50 520,148 -0.53(-2.21%)
Sep 03, 2021 24.05 24.24 23.65 24.03 348,755 -0.05(-0.21%)
Sep 02, 2021 23.99 24.26 23.75 24.08 333,394 +0.24(+1.01%)
Sep 01, 2021 23.65 24.06 23.23 23.84 365,613 +0.12(+0.51%)
Aug 31, 2021 23.92 24.05 23.44 23.72 471,412 -0.22(-0.92%)
Aug 30, 2021 24.35 24.35 23.82 23.94 250,965 -0.29(-1.20%)
Aug 27, 2021 23.47 24.39 23.47 24.23 324,556 +0.76(+3.24%)
Aug 26, 2021 23.90 24.02 23.36 23.47 216,763 -0.69(-2.86%)
Aug 25, 2021 23.87 24.23 23.66 24.16 391,831 +0.40(+1.68%)
Aug 24, 2021 23.20 23.83 23.20 23.76 312,373 +0.66(+2.86%)
Aug 23, 2021 23.13 23.26 22.77 23.10 265,049 +0.15(+0.65%)
Aug 20, 2021 22.91 23.12 22.55 22.95 354,524 -0.05(-0.22%)
Aug 19, 2021 23.25 23.47 22.73 23.00 451,086 -0.66(-2.79%)
Aug 18, 2021 24.11 24.46 23.65 23.66 234,876 -0.65(-2.67%)
Aug 17, 2021 24.51 24.51 23.93 24.31 328,898 -0.59(-2.37%)
Aug 16, 2021 25.20 25.34 24.76 24.90 311,177 -0.65(-2.54%)
Aug 13, 2021 26.03 26.09 25.45 25.55 304,278 -0.19(-0.74%)
Aug 12, 2021 25.92 25.99 25.55 25.74 362,293 -0.05(-0.19%)
Aug 11, 2021 24.82 25.81 24.52 25.79 400,157 +0.99(+3.99%)
Aug 10, 2021 24.41 24.83 24.29 24.80 289,266 +0.34(+1.39%)
Aug 09, 2021 24.71 24.92 24.39 24.46 405,634 -0.40(-1.61%)
Aug 06, 2021 24.51 24.89 24.14 24.86 382,830 +0.83(+3.45%)
Aug 05, 2021 24.25 24.75 23.91 24.03 402,172 +0.10(+0.42%)
Aug 04, 2021 24.50 24.75 23.59 23.93 584,347 -0.05(-0.21%)
Aug 03, 2021 23.97 24.12 23.42 23.98 574,598 +0.16(+0.67%)
Aug 02, 2021 24.58 25.12 23.71 23.82 559,420 -0.51(-2.10%)
Jul 30, 2021 24.25 24.55 24.09 24.33 403,555 -0.09(-0.37%)
Jul 29, 2021 23.77 24.54 23.70 24.42 474,815 +0.97(+4.14%)
Jul 28, 2021 23.23 23.61 22.96 23.45 297,812 +0.32(+1.38%)
Jul 27, 2021 23.15 23.45 22.93 23.13 289,121 -0.41(-1.74%)
Jul 26, 2021 23.51 23.83 23.24 23.54 193,176 +0.12(+0.51%)
Jul 23, 2021 23.22 23.45 22.98 23.42 248,277 +0.46(+2.00%)
Jul 22, 2021 23.61 23.61 22.84 22.96 282,301 -0.87(-3.65%)
Jul 21, 2021 23.95 24.40 23.71 23.83 342,473 +0.14(+0.59%)
Jul 20, 2021 22.61 23.99 22.51 23.69 637,479 +1.18(+5.24%)
Jul 19, 2021 22.37 23.08 21.97 22.51 669,097 -0.60(-2.60%)
Jul 16, 2021 23.53 23.68 22.98 23.11 745,053 -0.30(-1.28%)
Jul 15, 2021 23.43 23.71 23.33 23.41 456,296 -0.21(-0.89%)
Jul 14, 2021 23.26 23.70 23.26 23.62 483,040 +0.36(+1.55%)
Jul 13, 2021 23.47 23.55 23.08 23.26 431,209 -0.22(-0.94%)
Jul 12, 2021 23.04 23.80 22.92 23.48 420,968 +0.09(+0.38%)
Jul 09, 2021 22.69 23.59 22.69 23.39 493,817 +1.17(+5.27%)
Jul 08, 2021 22.07 22.77 21.95 22.22 644,744 -0.51(-2.24%)
Jul 07, 2021 22.55 23.13 22.17 22.73 559,882 -0.09(-0.39%)
Jul 06, 2021 23.33 23.35 22.55 22.82 543,840 -0.51(-2.19%)
Jul 02, 2021 23.77 24.01 23.25 23.33 347,041 -0.46(-1.93%)
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.