Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.47 21.58 20.97 21.00 4,658,668 -0.43(-1.99%)
Sep 29, 2021 21.82 21.93 21.30 21.43 2,915,015 -0.28(-1.28%)
Sep 28, 2021 22.07 22.39 21.69 21.71 5,293,755 -0.56(-2.50%)
Sep 27, 2021 21.75 22.40 21.73 22.27 3,904,212 +0.54(+2.49%)
Sep 24, 2021 21.53 21.77 21.35 21.73 2,899,503 +0.08(+0.36%)
Sep 23, 2021 21.32 21.95 21.32 21.65 3,357,517 +0.49(+2.31%)
Sep 22, 2021 21.13 21.35 21.06 21.16 7,150,422 +0.50(+2.40%)
Sep 21, 2021 21.08 21.13 20.42 20.66 4,249,433 -0.22(-1.04%)
Sep 20, 2021 21.90 21.95 20.54 20.88 10,096,623 -1.99(-8.69%)
Sep 17, 2021 23.12 23.55 22.59 22.87 23,241,104 +1.18(+5.46%)
Sep 16, 2021 22.34 22.45 21.62 21.68 6,455,541 -0.57(-2.58%)
Sep 15, 2021 21.65 22.28 21.53 22.26 3,979,337 +0.52(+2.40%)
Sep 14, 2021 22.07 22.27 21.62 21.74 5,138,656 -0.02(-0.08%)
Sep 13, 2021 21.56 21.98 21.47 21.75 3,731,818 +0.32(+1.50%)
Sep 10, 2021 21.76 21.76 21.28 21.43 2,997,472 -0.16(-0.73%)
Sep 09, 2021 21.39 21.98 21.32 21.59 3,641,704 +0.21(+0.98%)
Sep 08, 2021 21.30 21.50 21.16 21.38 3,779,233 -0.17(-0.81%)
Sep 07, 2021 21.68 21.78 21.38 21.55 7,596,930 -0.12(-0.56%)
Sep 03, 2021 21.95 22.02 21.56 21.68 3,991,370 -0.38(-1.74%)
Sep 02, 2021 22.03 22.41 21.98 22.06 3,930,088 +0.14(+0.64%)
Sep 01, 2021 22.08 22.18 21.51 21.92 6,047,324 -0.14(-0.63%)
Aug 31, 2021 21.88 22.21 21.66 22.06 6,793,351 +0.17(+0.76%)
Aug 30, 2021 22.48 22.48 21.89 21.89 2,997,701 -0.49(-2.18%)
Aug 27, 2021 21.72 22.43 21.71 22.38 3,327,837 +0.64(+2.92%)
Aug 26, 2021 22.12 22.15 21.71 21.74 2,831,275 -0.33(-1.50%)
Aug 25, 2021 21.84 22.26 21.68 22.08 3,260,089 +0.30(+1.40%)
Aug 24, 2021 21.50 21.91 21.34 21.77 3,959,260 +0.43(+2.00%)
Aug 23, 2021 21.08 21.48 20.97 21.34 3,157,709 +0.44(+2.13%)
Aug 20, 2021 20.42 21.00 20.34 20.90 4,418,150 +0.50(+2.43%)
Aug 19, 2021 20.59 20.84 20.16 20.40 3,778,876 -0.60(-2.86%)
Aug 18, 2021 21.35 21.60 20.98 21.00 3,022,855 -0.47(-2.19%)
Aug 17, 2021 21.63 21.74 21.27 21.47 5,496,386 -0.48(-2.18%)
Aug 16, 2021 21.41 22.01 21.20 21.95 5,603,594 +0.30(+1.41%)
Aug 13, 2021 21.93 21.98 21.63 21.65 2,375,536 -0.23(-1.04%)
Aug 12, 2021 22.17 22.24 21.76 21.88 2,972,352 -0.34(-1.53%)
Aug 11, 2021 21.77 22.34 21.69 22.22 4,272,184 +0.67(+3.09%)
Aug 10, 2021 21.51 21.81 21.38 21.55 3,615,777 +0.05(+0.24%)
Aug 09, 2021 21.48 21.79 21.23 21.50 2,686,142 +0.02(+0.08%)
Aug 06, 2021 21.42 21.58 21.27 21.48 3,439,235 +0.41(+1.93%)
Aug 05, 2021 20.96 21.24 20.85 21.07 3,997,338 +0.29(+1.37%)
Aug 04, 2021 20.99 21.35 20.76 20.79 5,969,256 -0.42(-1.96%)
Aug 03, 2021 21.25 21.27 20.70 21.20 4,994,245 +0.07(+0.33%)
Aug 02, 2021 21.37 21.86 21.07 21.13 4,853,686 +0.03(+0.16%)
Jul 30, 2021 20.99 21.46 20.92 21.10 9,131,512 +0.03(+0.12%)
Jul 29, 2021 21.18 21.33 20.76 21.07 4,269,049 +0.18(+0.87%)
Jul 28, 2021 21.06 21.11 20.32 20.89 8,053,350 -0.10(-0.49%)
Jul 27, 2021 21.29 21.49 20.19 20.99 7,220,069 -0.70(-3.23%)
Jul 26, 2021 21.51 21.86 21.35 21.70 6,784,768 +0.22(+1.01%)
Jul 23, 2021 21.94 22.04 21.31 21.48 4,165,247 -0.27(-1.23%)
Jul 22, 2021 22.22 22.22 21.71 21.75 3,592,221 -0.46(-2.07%)
Jul 21, 2021 22.04 22.41 21.97 22.21 3,747,878 +0.46(+2.11%)
Jul 20, 2021 21.02 21.86 20.82 21.75 4,545,447 +0.74(+3.50%)
Jul 19, 2021 20.81 21.16 20.68 21.01 5,046,488 -0.64(-2.96%)
Jul 16, 2021 22.55 22.58 21.52 21.65 3,118,665 -0.70(-3.14%)
Jul 15, 2021 22.13 22.59 22.05 22.35 3,796,173 -0.16(-0.73%)
Jul 14, 2021 23.04 23.39 22.42 22.52 3,140,063 -0.35(-1.55%)
Jul 13, 2021 23.06 23.34 22.86 22.87 4,392,438 -0.24(-1.05%)
Jul 12, 2021 22.93 23.37 22.78 23.12 7,630,495 +0.33(+1.44%)
Jul 09, 2021 22.46 22.79 22.31 22.79 3,002,158 +1.00(+4.61%)
Jul 08, 2021 22.04 22.21 21.57 21.78 5,445,815 -0.82(-3.64%)
Jul 07, 2021 22.34 22.69 22.09 22.60 3,299,982 +0.09(+0.38%)
Jul 06, 2021 22.93 22.93 22.25 22.52 5,165,589 -0.35(-1.55%)
Jul 02, 2021 23.34 23.35 22.82 22.87 3,675,973 -0.45(-1.93%)
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.