Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.09 25.14 24.72 24.83 1,158,325 -0.05(-0.20%)
Sep 29, 2021 24.72 24.98 24.58 24.88 1,024,232 +0.22(+0.89%)
Sep 28, 2021 24.91 25.08 24.60 24.66 1,194,832 -0.12(-0.48%)
Sep 27, 2021 23.80 24.98 23.80 24.78 1,361,863 +1.30(+5.55%)
Sep 24, 2021 23.04 23.63 22.98 23.48 1,667,312 +0.32(+1.37%)
Sep 23, 2021 22.33 23.21 22.19 23.16 1,018,943 +1.16(+5.29%)
Sep 22, 2021 21.82 22.25 21.74 22.00 898,314 +0.53(+2.46%)
Sep 21, 2021 21.54 21.64 21.21 21.47 927,001 +0.15(+0.70%)
Sep 20, 2021 21.49 21.55 20.84 21.32 1,845,214 -0.88(-3.94%)
Sep 17, 2021 22.31 22.68 22.09 22.19 3,936,410 -0.13(-0.58%)
Sep 16, 2021 22.66 22.69 22.23 22.32 892,866 -0.12(-0.53%)
Sep 15, 2021 21.80 22.46 21.80 22.44 864,027 +0.60(+2.73%)
Sep 14, 2021 22.51 22.51 21.68 21.85 1,175,653 -0.57(-2.53%)
Sep 13, 2021 22.43 22.61 22.21 22.41 1,582,003 +0.28(+1.26%)
Sep 10, 2021 22.56 22.60 22.12 22.13 727,819 -0.20(-0.89%)
Sep 09, 2021 22.13 22.51 22.03 22.33 909,850 +0.12(+0.54%)
Sep 08, 2021 22.27 22.40 22.03 22.21 1,350,090 -0.29(-1.28%)
Sep 07, 2021 22.62 23.11 22.48 22.50 1,021,389 -0.08(-0.35%)
Sep 03, 2021 22.77 22.96 22.53 22.58 1,069,802 -0.16(-0.70%)
Sep 02, 2021 22.59 22.95 22.47 22.74 1,914,885 +0.11(+0.48%)
Sep 01, 2021 22.86 22.99 22.44 22.63 2,435,153 -0.14(-0.61%)
Aug 31, 2021 22.71 23.12 22.52 22.77 1,893,995 +0.15(+0.66%)
Aug 30, 2021 23.37 23.37 22.62 22.62 942,462 -0.70(-2.99%)
Aug 27, 2021 22.50 23.40 22.48 23.32 958,965 +0.82(+3.62%)
Aug 26, 2021 22.96 22.96 22.50 22.50 735,964 -0.30(-1.31%)
Aug 25, 2021 22.67 23.24 22.54 22.80 1,406,340 +0.21(+0.92%)
Aug 24, 2021 22.38 22.72 22.36 22.59 1,184,609 +0.26(+1.16%)
Aug 23, 2021 22.33 22.48 22.13 22.33 791,372 +0.27(+1.22%)
Aug 20, 2021 21.51 22.08 21.42 22.06 907,626 +0.56(+2.59%)
Aug 19, 2021 21.77 21.99 21.27 21.51 1,656,581 -0.59(-2.66%)
Aug 18, 2021 22.09 22.54 21.87 22.09 1,739,566 -0.02(-0.09%)
Aug 17, 2021 22.38 22.51 21.79 22.11 2,181,992 -0.53(-2.33%)
Aug 16, 2021 22.63 22.89 22.41 22.64 2,334,328 -0.22(-0.96%)
Aug 13, 2021 23.09 23.17 22.68 22.86 1,801,265 -0.32(-1.37%)
Aug 12, 2021 23.38 23.48 22.93 23.18 1,781,901 -0.13(-0.56%)
Aug 11, 2021 23.23 23.43 22.91 23.31 2,909,265 +0.06(+0.26%)
Aug 10, 2021 22.73 23.26 22.58 23.25 3,489,608 +0.42(+1.83%)
Aug 09, 2021 22.86 23.15 22.58 22.83 3,528,536 -0.18(-0.78%)
Aug 06, 2021 22.71 23.28 22.63 23.01 1,757,528 +0.76(+3.40%)
Aug 05, 2021 22.00 22.30 21.94 22.25 983,342 +0.42(+1.91%)
Aug 04, 2021 21.71 22.28 21.63 21.84 1,844,443 -0.31(-1.39%)
Aug 03, 2021 21.67 22.18 21.19 22.14 1,884,714 +0.60(+2.77%)
Aug 02, 2021 21.71 22.34 21.33 21.55 1,433,401 -0.05(-0.23%)
Jul 30, 2021 21.62 22.10 21.47 21.60 1,410,909 -0.12(-0.55%)
Jul 29, 2021 21.84 21.92 21.42 21.72 1,412,423 +0.13(+0.60%)
Jul 28, 2021 21.57 21.92 21.13 21.59 1,652,947 +0.21(+0.97%)
Jul 27, 2021 21.20 21.61 21.07 21.38 1,214,782 -0.13(-0.60%)
Jul 26, 2021 21.60 21.93 21.44 21.51 1,232,900 -0.06(-0.28%)
Jul 23, 2021 21.61 21.73 21.20 21.57 1,314,620 +0.31(+1.45%)
Jul 22, 2021 21.53 21.67 20.86 21.26 2,228,720 -0.33(-1.52%)
Jul 21, 2021 21.85 22.21 21.56 21.59 2,087,186 +0.13(+0.60%)
Jul 20, 2021 20.46 21.84 20.46 21.46 2,518,040 +0.88(+4.29%)
Jul 19, 2021 20.68 21.21 20.40 20.58 2,570,365 -0.86(-4.02%)
Jul 16, 2021 22.49 22.57 21.34 21.44 1,410,920 -0.82(-3.70%)
Jul 15, 2021 21.82 22.51 21.60 22.26 2,041,673 +0.17(+0.76%)
Jul 14, 2021 22.55 22.90 21.89 22.09 3,307,599 -0.48(-2.11%)
Jul 13, 2021 23.10 23.10 22.29 22.57 1,743,080 -0.59(-2.57%)
Jul 12, 2021 22.90 23.25 22.56 23.16 1,595,398 -0.19(-0.81%)
Jul 09, 2021 22.89 23.43 22.57 23.35 1,843,112 +1.09(+4.90%)
Jul 08, 2021 22.48 22.71 22.07 22.26 2,623,802 -0.83(-3.61%)
Jul 07, 2021 22.86 23.34 22.86 23.10 1,714,060 -0.17(-0.72%)
Jul 06, 2021 24.15 24.15 23.23 23.26 2,070,971 -0.99(-4.09%)
Jul 02, 2021 24.86 24.86 24.08 24.26 2,312,334 -0.65(-2.63%)
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.