Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.71 22.85 22.33 22.40 5,081 -0.61(-2.63%)
Sep 29, 2021 22.53 23.02 22.35 23.01 10,262 +0.30(+1.31%)
Sep 28, 2021 22.20 23.05 22.20 22.71 22,092 +0.47(+2.12%)
Sep 27, 2021 22.76 23.00 22.20 22.24 15,689 -0.56(-2.44%)
Sep 24, 2021 21.45 22.80 21.45 22.80 18,873 +0.91(+4.17%)
Sep 23, 2021 21.92 22.14 20.97 21.88 17,814 +0.13(+0.62%)
Sep 22, 2021 21.92 22.32 21.65 21.75 6,477 -0.57(-2.54%)
Sep 21, 2021 21.46 22.32 21.41 22.32 4,712 +1.09(+5.16%)
Sep 20, 2021 20.71 21.50 20.68 21.22 8,376 -0.13(-0.63%)
Sep 17, 2021 21.93 22.46 21.36 21.36 19,266 -0.97(-4.34%)
Sep 16, 2021 21.99 22.33 21.41 22.33 11,151 +0.24(+1.09%)
Sep 15, 2021 21.43 22.09 21.42 22.09 3,597 +0.38(+1.77%)
Sep 14, 2021 21.56 21.95 21.36 21.70 4,497 -0.44(-1.99%)
Sep 13, 2021 21.75 22.35 21.17 22.14 6,413 +0.44(+2.04%)
Sep 10, 2021 21.60 22.06 21.48 21.70 11,015 +0.10(+0.44%)
Sep 09, 2021 21.87 21.87 21.32 21.61 4,492 -0.28(-1.27%)
Sep 08, 2021 22.57 22.57 21.88 21.88 5,783 -0.66(-2.94%)
Sep 07, 2021 22.58 23.00 22.33 22.55 8,440 -0.04(-0.17%)
Sep 03, 2021 21.94 23.03 21.94 22.58 4,747 +0.00(+0.00%)
Sep 02, 2021 22.43 22.95 22.23 22.58 9,765 +0.09(+0.38%)
Sep 01, 2021 22.85 23.05 22.17 22.50 11,416 -0.20(-0.89%)
Aug 31, 2021 22.22 22.75 21.77 22.70 12,544 +0.91(+4.17%)
Aug 30, 2021 22.08 22.84 21.78 21.79 14,224 -0.45(-2.02%)
Aug 27, 2021 21.28 22.51 21.21 22.24 7,144 +0.97(+4.54%)
Aug 26, 2021 22.11 22.78 21.27 21.27 4,530 -0.87(-3.93%)
Aug 25, 2021 22.19 22.79 21.83 22.14 10,765 -0.05(-0.22%)
Aug 24, 2021 21.89 22.88 21.56 22.19 12,980 +0.66(+3.07%)
Aug 23, 2021 22.32 22.41 20.75 21.53 8,655 -0.34(-1.57%)
Aug 20, 2021 21.85 22.58 21.11 21.88 18,602 -0.39(-1.76%)
Aug 19, 2021 21.84 22.64 21.09 22.27 16,151 +0.35(+1.62%)
Aug 18, 2021 20.84 22.95 20.84 21.91 11,938 +0.85(+4.04%)
Aug 17, 2021 21.41 21.53 20.87 21.06 9,144 -0.63(-2.91%)
Aug 16, 2021 22.96 22.96 21.26 21.69 14,066 -1.50(-6.48%)
Aug 13, 2021 23.37 23.41 22.52 23.20 2,531 -0.21(-0.90%)
Aug 12, 2021 22.62 23.56 22.40 23.41 13,322 +1.21(+5.43%)
Aug 11, 2021 21.75 22.26 21.67 22.20 3,851 +0.31(+1.40%)
Aug 10, 2021 21.15 21.91 21.15 21.90 7,332 +0.93(+4.43%)
Aug 09, 2021 21.33 21.33 20.36 20.97 8,935 -0.54(-2.49%)
Aug 06, 2021 21.26 22.27 21.26 21.50 5,288 -0.49(-2.22%)
Aug 05, 2021 20.34 22.18 20.34 21.99 41,648 +1.69(+8.34%)
Aug 04, 2021 22.08 22.08 20.20 20.30 11,886 -1.61(-7.34%)
Aug 03, 2021 22.14 22.67 21.05 21.91 13,963 -0.44(-1.97%)
Aug 02, 2021 23.58 23.58 22.14 22.35 8,496 -1.23(-5.24%)
Jul 30, 2021 23.92 23.92 23.22 23.58 7,587 -0.34(-1.40%)
Jul 29, 2021 23.71 24.39 23.70 23.91 9,288 +0.44(+1.88%)
Jul 28, 2021 23.88 24.09 23.07 23.47 11,282 -0.69(-2.85%)
Jul 27, 2021 22.87 24.16 22.64 24.16 11,373 +1.52(+6.72%)
Jul 26, 2021 22.97 23.60 22.41 22.64 12,931 -0.55(-2.39%)
Jul 23, 2021 22.38 23.20 22.38 23.20 7,431 +0.34(+1.51%)
Jul 22, 2021 23.59 24.16 22.11 22.85 17,967 -0.74(-3.12%)
Jul 21, 2021 22.60 23.59 22.60 23.59 8,826 +0.54(+2.32%)
Jul 20, 2021 21.79 23.59 21.79 23.05 16,012 +1.47(+6.83%)
Jul 19, 2021 22.66 22.99 21.53 21.58 16,973 -1.82(-7.77%)
Jul 16, 2021 24.53 24.53 23.03 23.40 13,579 -1.19(-4.83%)
Jul 15, 2021 24.24 24.93 23.45 24.58 21,179 +0.28(+1.14%)
Jul 14, 2021 24.23 24.42 23.91 24.31 12,966 -0.08(-0.31%)
Jul 13, 2021 24.32 24.82 23.95 24.38 15,537 -0.02(-0.08%)
Jul 12, 2021 23.45 24.40 22.51 24.40 13,978 +0.81(+3.45%)
Jul 09, 2021 23.01 23.89 22.80 23.59 7,843 +1.32(+5.93%)
Jul 08, 2021 22.53 22.63 22.25 22.27 18,866 -0.50(-2.19%)
Jul 07, 2021 22.97 23.30 22.43 22.77 16,378 -0.85(-3.61%)
Jul 06, 2021 24.10 24.10 22.52 23.62 19,835 -0.84(-3.44%)
Jul 02, 2021 24.35 24.54 23.65 24.46 9,007 +0.34(+1.39%)
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.