Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.73 22.09 21.52 21.76 2,077,340 +0.29(+1.35%)
Sep 29, 2021 21.84 22.02 21.43 21.47 2,960,666 -0.71(-3.20%)
Sep 28, 2021 21.74 22.44 21.72 22.18 2,012,585 +0.07(+0.34%)
Sep 27, 2021 22.05 22.73 21.95 22.10 1,300,353 +0.19(+0.85%)
Sep 24, 2021 21.99 22.50 21.80 21.92 1,728,993 -0.18(-0.80%)
Sep 23, 2021 22.56 22.64 22.01 22.10 2,528,048 -0.58(-2.56%)
Sep 22, 2021 22.83 23.23 22.54 22.67 2,174,406 -0.02(-0.08%)
Sep 21, 2021 23.02 23.40 22.67 22.69 1,594,478 +0.04(+0.17%)
Sep 20, 2021 22.53 22.88 22.19 22.66 1,804,319 -0.15(-0.66%)
Sep 17, 2021 22.94 23.08 22.62 22.81 2,710,735 -0.23(-1.01%)
Sep 16, 2021 23.31 23.42 22.69 23.04 3,161,304 -1.13(-4.68%)
Sep 15, 2021 24.08 24.57 23.98 24.17 1,247,790 -0.15(-0.62%)
Sep 14, 2021 24.28 24.60 23.77 24.32 2,061,382 +0.13(+0.54%)
Sep 13, 2021 23.49 24.52 23.42 24.19 1,778,535 +0.65(+2.78%)
Sep 10, 2021 24.02 24.19 23.50 23.54 1,391,766 -0.45(-1.87%)
Sep 09, 2021 24.40 24.43 23.79 23.98 1,665,280 -0.23(-0.97%)
Sep 08, 2021 24.01 24.35 23.71 24.22 1,789,192 +0.16(+0.66%)
Sep 07, 2021 24.72 24.78 23.98 24.06 1,760,811 -0.83(-3.34%)
Sep 03, 2021 24.76 25.30 24.62 24.89 2,200,969 +0.81(+3.38%)
Sep 02, 2021 24.12 24.25 23.95 24.08 1,055,270 -0.05(-0.19%)
Sep 01, 2021 24.45 24.55 23.99 24.12 1,132,503 -0.13(-0.54%)
Aug 31, 2021 23.98 24.32 23.89 24.25 1,543,380 +0.35(+1.45%)
Aug 30, 2021 24.29 24.49 23.83 23.91 1,485,588 -0.24(-1.01%)
Aug 27, 2021 23.14 24.33 22.96 24.15 1,987,679 +1.03(+4.45%)
Aug 26, 2021 23.06 23.56 22.93 23.12 1,535,639 -0.26(-1.12%)
Aug 25, 2021 23.56 23.56 23.02 23.39 1,378,228 -0.39(-1.65%)
Aug 24, 2021 24.10 24.18 23.49 23.78 1,565,060 +0.02(+0.08%)
Aug 23, 2021 23.12 23.97 22.96 23.76 2,225,195 +1.38(+6.18%)
Aug 20, 2021 22.26 22.75 22.18 22.38 1,630,385 -0.08(-0.37%)
Aug 19, 2021 22.76 23.03 22.28 22.46 2,923,050 -0.49(-2.15%)
Aug 18, 2021 23.79 23.79 22.61 22.95 3,051,233 -0.74(-3.11%)
Aug 17, 2021 23.88 24.21 23.45 23.69 1,573,580 -0.41(-1.70%)
Aug 16, 2021 24.68 24.69 23.98 24.10 1,515,899 -0.59(-2.38%)
Aug 13, 2021 24.66 25.00 24.50 24.69 1,783,112 +0.50(+2.08%)
Aug 12, 2021 24.54 24.57 24.01 24.18 2,070,092 -0.52(-2.11%)
Aug 11, 2021 23.28 25.11 23.24 24.70 3,783,830 +1.21(+5.15%)
Aug 10, 2021 23.69 24.02 23.42 23.49 2,682,825 -0.25(-1.06%)
Aug 09, 2021 24.54 24.57 23.66 23.74 4,212,373 -1.15(-4.64%)
Aug 06, 2021 24.95 25.11 24.46 24.90 2,175,335 -0.53(-2.09%)
Aug 05, 2021 25.74 25.85 25.10 25.43 1,474,811 -0.26(-1.01%)
Aug 04, 2021 26.60 26.77 25.63 25.69 1,551,440 -0.33(-1.25%)
Aug 03, 2021 25.83 26.06 25.67 26.02 1,371,947 +0.20(+0.79%)
Aug 02, 2021 26.05 26.11 25.70 25.81 877,933 -0.33(-1.25%)
Jul 30, 2021 26.07 26.48 25.89 26.14 1,196,509 -0.20(-0.74%)
Jul 29, 2021 26.65 26.84 26.29 26.33 2,362,431 +0.52(+2.02%)
Jul 28, 2021 25.05 25.85 24.92 25.81 1,654,975 +0.77(+3.09%)
Jul 27, 2021 25.25 25.25 24.64 25.04 1,278,048 -0.20(-0.81%)
Jul 26, 2021 25.03 25.61 24.96 25.24 1,105,252 +0.24(+0.97%)
Jul 23, 2021 25.05 25.20 24.72 25.00 1,347,288 -0.07(-0.28%)
Jul 22, 2021 25.21 25.35 24.68 25.07 1,634,107 -0.12(-0.46%)
Jul 21, 2021 24.45 25.26 24.29 25.19 1,995,161 +0.74(+3.01%)
Jul 20, 2021 24.41 24.84 24.14 24.45 1,992,736 +0.07(+0.27%)
Jul 19, 2021 24.37 25.01 24.08 24.39 4,761,527 -0.86(-3.39%)
Jul 16, 2021 26.36 26.36 25.16 25.24 2,384,228 -1.28(-4.81%)
Jul 15, 2021 26.75 26.82 26.26 26.52 1,516,594 -0.15(-0.56%)
Jul 14, 2021 27.00 27.13 26.53 26.67 2,403,361 +0.27(+1.02%)
Jul 13, 2021 26.01 26.96 26.01 26.40 1,668,591 +0.37(+1.43%)
Jul 12, 2021 26.31 26.66 25.98 26.03 1,982,142 -0.51(-1.93%)
Jul 09, 2021 25.74 26.71 25.74 26.54 2,084,743 +0.87(+3.37%)
Jul 08, 2021 26.19 26.53 25.45 25.67 3,209,763 -0.54(-2.06%)
Jul 07, 2021 26.64 26.65 26.04 26.21 1,708,857 -0.25(-0.95%)
Jul 06, 2021 27.17 27.30 26.33 26.46 2,106,561 -0.39(-1.46%)
Jul 02, 2021 26.80 27.21 26.47 26.85 1,703,679 +0.40(+1.51%)
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.