Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.80 23.99 23.55 23.80 16,739,105 +0.19(+0.81%)
Sep 29, 2021 23.53 23.75 23.27 23.60 12,530,628 -0.11(-0.48%)
Sep 28, 2021 24.26 24.27 23.66 23.72 22,627,318 +0.14(+0.59%)
Sep 27, 2021 23.43 23.72 23.43 23.58 17,423,506 +0.73(+3.20%)
Sep 24, 2021 22.60 22.92 22.55 22.85 9,586,265 +0.07(+0.31%)
Sep 23, 2021 22.45 22.86 22.33 22.78 12,660,558 +0.44(+1.99%)
Sep 22, 2021 22.57 22.72 22.34 22.33 14,683,231 +0.37(+1.66%)
Sep 21, 2021 22.18 22.23 21.84 21.97 14,580,242 +0.35(+1.61%)
Sep 20, 2021 21.71 21.84 21.36 21.62 14,639,067 -0.36(-1.62%)
Sep 17, 2021 22.13 22.18 21.73 21.98 15,376,428 -0.09(-0.39%)
Sep 16, 2021 22.40 22.42 21.97 22.06 11,700,375 -0.37(-1.67%)
Sep 15, 2021 22.10 22.52 22.08 22.44 17,660,942 +0.98(+4.54%)
Sep 14, 2021 22.12 22.12 21.40 21.46 10,682,540 -0.34(-1.56%)
Sep 13, 2021 21.58 21.92 21.58 21.80 11,524,616 +0.47(+2.20%)
Sep 10, 2021 21.51 21.57 21.30 21.33 8,819,569 +0.17(+0.78%)
Sep 09, 2021 21.11 21.38 21.04 21.17 10,563,334 -0.10(-0.45%)
Sep 08, 2021 21.68 21.77 21.24 21.26 10,147,233 -0.15(-0.69%)
Sep 07, 2021 21.45 21.73 21.37 21.41 8,032,053 -0.17(-0.77%)
Sep 03, 2021 21.58 21.71 21.44 21.58 7,736,262 -0.05(-0.24%)
Sep 02, 2021 21.44 21.79 21.40 21.63 9,258,506 +0.46(+2.18%)
Sep 01, 2021 21.40 21.49 21.12 21.17 10,200,760 -0.13(-0.61%)
Aug 31, 2021 21.44 21.57 21.28 21.30 10,022,852 -0.21(-0.97%)
Aug 30, 2021 21.72 21.77 21.42 21.51 8,656,687 -0.21(-0.96%)
Aug 27, 2021 21.41 21.83 21.39 21.71 10,410,610 +0.56(+2.63%)
Aug 26, 2021 21.41 21.50 21.15 21.16 7,155,451 -0.29(-1.34%)
Aug 25, 2021 21.38 21.51 21.28 21.45 7,636,523 -0.02(-0.08%)
Aug 24, 2021 21.31 21.56 21.29 21.46 9,050,639 +0.23(+1.07%)
Aug 23, 2021 21.07 21.34 21.05 21.24 12,830,790 +0.65(+3.17%)
Aug 20, 2021 20.45 20.60 20.36 20.58 17,204,516 +0.07(+0.34%)
Aug 19, 2021 20.77 20.84 20.37 20.51 21,667,518 -0.69(-3.24%)
Aug 18, 2021 21.78 21.84 21.19 21.20 17,547,450 -0.37(-1.70%)
Aug 17, 2021 21.51 21.92 21.39 21.57 9,117,166 +0.03(+0.16%)
Aug 16, 2021 21.63 21.64 21.37 21.53 9,758,488 -0.43(-1.94%)
Aug 13, 2021 22.13 22.24 21.95 21.96 7,405,357 -0.39(-1.75%)
Aug 12, 2021 22.36 22.42 22.12 22.35 10,208,029 -0.06(-0.28%)
Aug 11, 2021 22.21 22.44 22.07 22.41 9,916,147 +0.16(+0.73%)
Aug 10, 2021 21.82 22.27 21.81 22.25 10,036,396 +0.52(+2.37%)
Aug 09, 2021 21.81 21.93 21.70 21.73 10,956,547 -0.24(-1.10%)
Aug 06, 2021 22.01 22.09 21.81 21.97 10,661,175 +0.19(+0.87%)
Aug 05, 2021 21.87 22.03 21.71 21.79 11,140,246 +0.24(+1.12%)
Aug 04, 2021 21.82 21.96 21.48 21.54 14,773,080 -0.54(-2.45%)
Aug 03, 2021 21.72 22.16 21.35 22.09 26,865,196 +1.38(+6.69%)
Aug 02, 2021 20.89 21.27 20.67 20.70 16,890,240 -0.09(-0.41%)
Jul 30, 2021 20.93 21.00 20.69 20.79 13,292,487 -0.39(-1.83%)
Jul 29, 2021 21.58 21.63 21.17 21.18 12,048,351 +0.20(+0.94%)
Jul 28, 2021 20.85 21.08 20.78 20.98 9,234,199 +0.13(+0.62%)
Jul 27, 2021 20.78 20.97 20.65 20.85 10,124,457 -0.07(-0.33%)
Jul 26, 2021 20.53 20.99 20.51 20.92 11,718,579 +0.68(+3.36%)
Jul 23, 2021 20.45 20.52 20.12 20.24 10,274,453 -0.08(-0.38%)
Jul 22, 2021 20.56 20.56 20.18 20.32 10,341,726 -0.24(-1.17%)
Jul 21, 2021 20.36 20.73 20.33 20.56 14,040,808 +0.69(+3.46%)
Jul 20, 2021 19.63 19.97 19.46 19.87 28,127,652 +0.02(+0.09%)
Jul 19, 2021 20.03 20.17 19.61 19.85 31,500,528 -0.67(-3.27%)
Jul 16, 2021 21.35 21.39 20.44 20.52 21,542,580 -0.67(-3.16%)
Jul 15, 2021 21.26 21.49 21.15 21.19 11,365,872 -0.50(-2.30%)
Jul 14, 2021 22.23 22.39 21.65 21.69 13,558,358 -0.30(-1.37%)
Jul 13, 2021 22.21 22.28 21.96 21.99 8,637,470 -0.26(-1.16%)
Jul 12, 2021 22.16 22.48 21.99 22.25 7,714,259 -0.11(-0.50%)
Jul 09, 2021 22.22 22.43 22.08 22.36 8,211,473 +0.37(+1.68%)
Jul 08, 2021 21.69 22.17 21.67 21.99 11,716,525 -0.13(-0.58%)
Jul 07, 2021 22.16 22.46 21.90 22.12 15,479,227 -0.21(-0.92%)
Jul 06, 2021 23.13 23.14 22.12 22.33 20,832,774 -0.87(-3.74%)
Jul 02, 2021 23.18 23.25 22.97 23.20 6,693,118 -0.09(-0.37%)
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.