Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.30 21.34 20.94 21.16 6,088,738 -0.10(-0.48%)
Sep 29, 2021 21.43 21.46 21.16 21.26 3,832,317 -0.11(-0.52%)
Sep 28, 2021 21.79 21.99 21.34 21.37 5,542,090 -0.36(-1.66%)
Sep 27, 2021 21.65 22.17 21.62 21.73 4,038,127 +0.01(+0.04%)
Sep 24, 2021 21.81 21.95 21.66 21.72 6,442,960 -0.09(-0.42%)
Sep 23, 2021 22.08 22.29 21.75 21.81 3,681,317 -0.12(-0.55%)
Sep 22, 2021 22.27 22.27 21.89 21.93 3,697,989 -0.23(-1.04%)
Sep 21, 2021 22.30 22.39 22.10 22.17 4,610,170 +0.00(+0.00%)
Sep 20, 2021 22.42 22.64 21.81 22.17 6,188,015 -0.63(-2.76%)
Sep 17, 2021 22.72 23.02 22.68 22.80 11,177,831 +0.30(+1.32%)
Sep 16, 2021 22.38 22.57 22.25 22.50 5,644,782 +0.16(+0.70%)
Sep 15, 2021 22.04 22.41 21.92 22.34 5,296,404 +0.27(+1.22%)
Sep 14, 2021 22.27 22.37 21.96 22.07 5,075,600 -0.05(-0.21%)
Sep 13, 2021 22.24 22.28 21.97 22.12 6,411,818 +0.09(+0.42%)
Sep 10, 2021 22.40 22.42 22.02 22.03 3,983,324 -0.27(-1.21%)
Sep 09, 2021 22.42 22.51 22.23 22.29 4,724,312 -0.08(-0.37%)
Sep 08, 2021 22.65 22.76 22.35 22.38 5,185,317 -0.28(-1.23%)
Sep 07, 2021 22.67 22.79 22.49 22.66 7,675,131 -0.18(-0.77%)
Sep 03, 2021 22.68 22.92 22.61 22.83 7,747,735 +0.10(+0.45%)
Sep 02, 2021 22.36 22.74 22.34 22.73 3,543,608 +0.38(+1.70%)
Sep 01, 2021 22.31 22.65 22.27 22.35 4,253,633 +0.23(+1.05%)
Aug 31, 2021 22.39 22.45 22.02 22.12 6,945,901 -0.21(-0.95%)
Aug 30, 2021 22.52 22.55 22.31 22.33 2,287,857 -0.08(-0.37%)
Aug 27, 2021 22.02 22.42 21.97 22.42 4,941,186 +0.30(+1.34%)
Aug 26, 2021 22.42 22.48 22.11 22.12 4,230,187 -0.36(-1.61%)
Aug 25, 2021 22.41 22.72 22.31 22.48 6,645,909 +0.06(+0.25%)
Aug 24, 2021 22.64 22.64 22.26 22.42 6,311,678 -0.05(-0.21%)
Aug 23, 2021 22.61 22.68 22.24 22.47 6,155,827 -0.06(-0.29%)
Aug 20, 2021 21.85 22.57 21.80 22.54 5,711,654 +0.63(+2.88%)
Aug 19, 2021 21.87 22.18 21.80 21.91 5,603,699 -0.11(-0.51%)
Aug 18, 2021 22.39 22.42 22.00 22.02 5,364,157 -0.31(-1.37%)
Aug 17, 2021 22.41 22.46 22.00 22.32 3,725,580 -0.25(-1.11%)
Aug 16, 2021 22.85 22.96 22.57 22.57 2,895,054 -0.40(-1.73%)
Aug 13, 2021 23.17 23.34 22.93 22.97 3,546,212 -0.30(-1.27%)
Aug 12, 2021 22.96 23.35 22.96 23.27 4,698,567 +0.20(+0.88%)
Aug 11, 2021 22.58 23.10 22.58 23.06 5,072,787 +0.51(+2.26%)
Aug 10, 2021 22.43 22.92 22.33 22.55 4,978,003 +0.16(+0.70%)
Aug 09, 2021 22.75 22.79 22.39 22.40 6,421,691 -0.40(-1.75%)
Aug 06, 2021 23.29 23.61 22.75 22.80 8,082,799 -0.23(-1.01%)
Aug 05, 2021 22.52 23.41 22.08 23.03 11,483,250 +1.12(+5.12%)
Aug 04, 2021 22.00 22.15 21.73 21.91 5,282,032 -0.26(-1.17%)
Aug 03, 2021 21.91 22.35 21.79 22.17 11,702,091 +0.32(+1.48%)
Aug 02, 2021 22.17 22.17 21.79 21.84 6,008,264 -0.12(-0.55%)
Jul 30, 2021 22.14 22.44 21.91 21.96 5,621,268 -0.39(-1.74%)
Jul 29, 2021 22.41 22.53 22.29 22.35 3,613,892 +0.05(+0.21%)
Jul 28, 2021 22.52 22.55 22.12 22.30 3,240,660 -0.08(-0.37%)
Jul 27, 2021 21.98 22.39 21.81 22.39 5,959,961 +0.29(+1.29%)
Jul 26, 2021 22.02 22.27 21.95 22.10 5,325,572 +0.09(+0.42%)
Jul 23, 2021 22.22 22.34 21.79 22.01 6,221,689 -0.11(-0.50%)
Jul 22, 2021 22.54 22.55 22.05 22.12 5,947,653 -0.31(-1.40%)
Jul 21, 2021 22.36 22.58 22.29 22.43 5,015,767 +0.24(+1.08%)
Jul 20, 2021 21.80 22.36 21.74 22.19 7,316,190 +0.48(+2.21%)
Jul 19, 2021 22.02 22.15 21.58 21.71 8,300,602 -0.72(-3.20%)
Jul 16, 2021 22.72 22.87 22.29 22.43 6,902,861 -0.20(-0.90%)
Jul 15, 2021 22.77 22.93 22.46 22.64 5,960,810 -0.34(-1.48%)
Jul 14, 2021 23.04 23.39 22.96 22.98 3,958,400 +0.03(+0.12%)
Jul 13, 2021 23.87 23.92 22.91 22.95 6,632,269 -0.95(-3.97%)
Jul 12, 2021 23.63 23.92 23.39 23.90 6,606,181 +0.20(+0.86%)
Jul 09, 2021 23.74 23.82 23.50 23.69 6,594,948 +0.22(+0.94%)
Jul 08, 2021 23.52 23.88 23.14 23.47 6,077,409 -0.46(-1.92%)
Jul 07, 2021 23.87 24.10 23.79 23.93 3,201,797 -0.01(-0.04%)
Jul 06, 2021 24.16 24.20 23.65 23.94 3,886,681 -0.15(-0.61%)
Jul 02, 2021 24.39 24.39 24.02 24.09 3,597,347 -0.16(-0.65%)
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.