Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.82 21.87 21.31 21.83 661,598 +0.22(+1.04%)
Sep 29, 2021 21.62 21.81 21.43 21.60 111,555 +0.10(+0.45%)
Sep 28, 2021 21.87 22.10 21.28 21.51 253,936 -0.33(-1.52%)
Sep 27, 2021 21.03 21.99 21.03 21.84 290,447 +0.88(+4.20%)
Sep 24, 2021 21.35 21.38 20.65 20.96 288,565 -0.40(-1.88%)
Sep 23, 2021 20.85 21.75 20.85 21.36 195,702 +0.60(+2.87%)
Sep 22, 2021 20.88 21.40 20.60 20.76 164,944 +0.12(+0.57%)
Sep 21, 2021 20.17 20.81 19.99 20.65 147,801 +0.68(+3.43%)
Sep 20, 2021 19.55 20.12 19.10 19.96 339,520 -0.03(-0.15%)
Sep 17, 2021 20.33 20.52 19.87 19.99 1,213,819 -0.51(-2.48%)
Sep 16, 2021 20.62 20.63 20.09 20.50 222,062 -0.22(-1.04%)
Sep 15, 2021 20.48 20.91 20.30 20.71 173,895 +0.26(+1.29%)
Sep 14, 2021 20.65 20.65 20.10 20.45 198,917 +0.12(+0.58%)
Sep 13, 2021 20.50 21.15 20.09 20.33 297,057 +0.28(+1.41%)
Sep 10, 2021 20.77 20.77 19.99 20.05 208,428 -0.61(-2.93%)
Sep 09, 2021 20.79 21.07 20.36 20.66 186,244 -0.16(-0.75%)
Sep 08, 2021 21.20 21.27 20.80 20.81 97,255 -0.21(-0.98%)
Sep 07, 2021 21.11 21.48 20.77 21.02 58,246 -0.08(-0.37%)
Sep 03, 2021 21.31 21.79 21.03 21.10 112,691 -0.26(-1.24%)
Sep 02, 2021 21.21 21.94 21.21 21.36 154,498 +0.20(+0.92%)
Sep 01, 2021 20.79 21.50 20.70 21.16 115,836 +0.44(+2.12%)
Aug 31, 2021 20.57 20.83 20.33 20.72 441,750 +0.31(+1.53%)
Aug 30, 2021 21.02 21.22 20.29 20.41 159,288 -0.61(-2.88%)
Aug 27, 2021 21.04 21.25 20.77 21.02 148,053 +0.64(+3.12%)
Aug 26, 2021 20.78 21.13 20.35 20.38 110,158 -0.45(-2.16%)
Aug 25, 2021 20.85 21.11 20.56 20.83 98,749 +0.22(+1.04%)
Aug 24, 2021 20.73 21.06 20.50 20.62 139,220 +0.30(+1.49%)
Aug 23, 2021 20.26 20.76 20.05 20.31 169,409 +0.61(+3.08%)
Aug 20, 2021 19.22 20.24 19.20 19.71 210,648 +0.19(+0.95%)
Aug 19, 2021 19.67 19.96 19.05 19.52 391,177 -0.60(-2.96%)
Aug 18, 2021 20.28 20.74 19.94 20.12 201,957 -0.17(-0.82%)
Aug 17, 2021 20.58 20.93 20.04 20.28 201,610 -0.34(-1.66%)
Aug 16, 2021 20.81 20.88 20.05 20.63 289,131 -0.55(-2.59%)
Aug 13, 2021 21.59 21.97 21.15 21.17 215,051 -0.51(-2.34%)
Aug 12, 2021 22.03 22.20 21.34 21.68 287,315 -0.15(-0.70%)
Aug 11, 2021 21.75 22.54 21.70 21.84 457,197 -0.14(-0.65%)
Aug 10, 2021 21.90 22.28 21.62 21.98 149,347 +0.41(+1.90%)
Aug 09, 2021 22.25 22.37 21.46 21.57 215,857 -0.56(-2.54%)
Aug 06, 2021 21.30 22.49 21.30 22.13 253,509 +0.73(+3.43%)
Aug 05, 2021 21.51 22.19 21.12 21.40 285,210 +0.13(+0.63%)
Aug 04, 2021 21.07 21.82 20.73 21.26 253,820 +0.19(+0.90%)
Aug 03, 2021 20.85 21.26 20.31 21.07 201,568 +0.29(+1.38%)
Aug 02, 2021 21.19 22.22 20.74 20.79 258,241 -0.38(-1.80%)
Jul 30, 2021 21.70 21.93 21.02 21.17 130,897 -0.60(-2.76%)
Jul 29, 2021 22.17 22.17 21.61 21.77 90,878 -0.03(-0.13%)
Jul 28, 2021 21.36 22.04 21.07 21.80 144,145 +0.68(+3.21%)
Jul 27, 2021 21.54 21.65 20.59 21.12 237,609 -0.35(-1.64%)
Jul 26, 2021 20.50 21.63 20.45 21.47 226,368 +1.05(+5.14%)
Jul 23, 2021 20.77 20.78 20.05 20.42 231,174 -0.43(-2.06%)
Jul 22, 2021 20.88 20.97 20.11 20.85 194,422 +0.04(+0.18%)
Jul 21, 2021 20.89 21.29 20.71 20.82 243,548 +0.17(+0.83%)
Jul 20, 2021 20.02 20.96 19.99 20.64 521,569 +0.79(+3.99%)
Jul 19, 2021 19.07 20.06 18.74 19.85 434,434 -0.50(-2.44%)
Jul 16, 2021 21.89 22.11 19.79 20.35 565,574 -1.42(-6.53%)
Jul 15, 2021 21.76 22.50 21.60 21.77 185,762 -0.23(-1.04%)
Jul 14, 2021 22.34 22.64 21.64 22.00 218,373 +0.04(+0.17%)
Jul 13, 2021 22.63 22.67 21.85 21.96 352,581 -0.68(-2.99%)
Jul 12, 2021 22.65 22.93 22.31 22.64 203,611 -0.30(-1.29%)
Jul 09, 2021 22.70 23.14 22.23 22.93 317,662 +0.79(+3.57%)
Jul 08, 2021 22.24 22.84 21.74 22.14 275,606 -0.38(-1.69%)
Jul 07, 2021 22.60 22.76 21.77 22.52 278,256 -0.24(-1.05%)
Jul 06, 2021 22.87 22.88 22.03 22.76 318,201 +0.57(+2.58%)
Jul 02, 2021 22.41 22.49 21.76 22.19 433,314 +0.07(+0.30%)
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.