Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.11 21.11 19.81 19.80 19,023,984 -1.73(-8.02%)
Sep 29, 2021 22.23 22.78 21.49 21.52 13,823,915 +0.07(+0.32%)
Sep 28, 2021 21.30 21.78 21.15 21.45 10,875,628 +0.02(+0.08%)
Sep 27, 2021 20.99 21.68 20.97 21.44 8,441,968 +0.58(+2.80%)
Sep 24, 2021 20.76 21.16 20.62 20.85 5,026,701 -0.24(-1.16%)
Sep 23, 2021 20.67 21.55 20.67 21.10 8,664,891 +0.49(+2.37%)
Sep 22, 2021 20.43 20.87 20.41 20.61 7,810,510 +0.31(+1.50%)
Sep 21, 2021 20.92 21.13 20.27 20.30 9,301,732 -0.47(-2.27%)
Sep 20, 2021 20.70 21.24 20.37 20.77 8,765,465 -0.46(-2.18%)
Sep 17, 2021 21.25 21.80 21.12 21.24 9,969,513 +0.13(+0.62%)
Sep 16, 2021 20.86 21.53 20.86 21.11 8,111,154 +0.32(+1.55%)
Sep 15, 2021 20.77 21.02 20.62 20.78 5,398,851 -0.01(-0.04%)
Sep 14, 2021 21.37 21.37 20.75 20.79 7,008,031 -0.45(-2.13%)
Sep 13, 2021 21.02 21.30 20.92 21.25 7,762,802 +0.44(+2.10%)
Sep 10, 2021 21.57 21.70 20.79 20.81 8,726,931 -0.65(-3.01%)
Sep 09, 2021 21.29 21.81 21.09 21.45 9,379,898 +0.26(+1.23%)
Sep 08, 2021 21.73 21.71 20.88 21.19 7,562,385 -0.51(-2.37%)
Sep 07, 2021 21.87 22.01 21.48 21.71 8,235,961 -0.19(-0.88%)
Sep 03, 2021 22.41 22.43 21.69 21.90 8,219,039 -0.50(-2.22%)
Sep 02, 2021 22.89 23.25 22.35 22.40 8,531,260 -0.67(-2.91%)
Sep 01, 2021 23.51 23.71 22.99 23.07 8,494,975 -0.24(-1.05%)
Aug 31, 2021 23.23 23.42 22.83 23.31 11,911,469 -0.01(-0.04%)
Aug 30, 2021 23.04 23.57 22.54 23.32 15,114,944 +0.20(+0.87%)
Aug 27, 2021 23.94 24.41 22.89 23.12 23,162,566 +0.14(+0.61%)
Aug 26, 2021 23.63 23.74 22.68 22.98 17,751,050 -0.99(-4.11%)
Aug 25, 2021 25.07 25.18 23.92 23.97 10,876,862 -1.34(-5.31%)
Aug 24, 2021 24.84 25.55 24.81 25.31 5,436,657 +0.61(+2.47%)
Aug 23, 2021 25.04 25.16 24.49 24.70 6,377,890 +0.04(+0.18%)
Aug 20, 2021 23.88 24.66 23.71 24.66 8,024,642 +0.74(+3.10%)
Aug 19, 2021 22.73 23.98 22.68 23.91 8,677,632 +0.65(+2.81%)
Aug 18, 2021 23.36 23.80 23.14 23.26 5,054,305 -0.08(-0.34%)
Aug 17, 2021 24.01 24.01 22.96 23.34 7,305,437 -1.08(-4.43%)
Aug 16, 2021 24.94 24.94 23.98 24.42 7,344,641 -0.78(-3.08%)
Aug 13, 2021 25.96 26.01 25.13 25.20 4,449,581 -0.97(-3.70%)
Aug 12, 2021 26.84 27.07 25.79 26.16 5,179,195 -0.33(-1.25%)
Aug 11, 2021 26.40 26.81 26.05 26.50 4,469,148 +0.08(+0.30%)
Aug 10, 2021 25.38 26.72 25.38 26.42 6,163,703 +1.12(+4.41%)
Aug 09, 2021 25.11 25.47 24.50 25.30 5,988,681 -0.09(-0.34%)
Aug 06, 2021 25.14 26.00 24.93 25.39 8,476,738 +0.52(+2.10%)
Aug 05, 2021 23.88 25.06 23.82 24.87 5,565,990 +1.23(+5.20%)
Aug 04, 2021 25.27 25.34 23.61 23.64 9,152,077 -2.06(-8.01%)
Aug 03, 2021 25.58 25.72 24.64 25.69 5,477,246 +0.31(+1.24%)
Aug 02, 2021 25.58 26.43 25.37 25.38 7,051,549 -0.06(-0.24%)
Jul 30, 2021 25.06 26.27 24.87 25.44 6,590,802 +0.20(+0.79%)
Jul 29, 2021 25.21 25.71 25.08 25.24 4,828,971 +0.21(+0.84%)
Jul 28, 2021 25.64 25.93 24.89 25.03 4,774,455 -0.47(-1.85%)
Jul 27, 2021 25.82 26.02 24.98 25.50 6,012,932 -0.66(-2.53%)
Jul 26, 2021 26.08 26.33 25.60 26.16 6,793,090 +0.75(+2.95%)
Jul 23, 2021 25.60 25.78 25.14 25.41 4,273,609 +0.10(+0.41%)
Jul 22, 2021 25.77 25.79 24.96 25.31 4,628,369 -0.39(-1.53%)
Jul 21, 2021 25.14 26.15 25.14 25.70 7,254,983 +0.84(+3.37%)
Jul 20, 2021 24.19 25.06 23.88 24.87 6,765,099 +0.73(+3.04%)
Jul 19, 2021 23.60 24.45 23.33 24.13 10,935,344 -0.57(-2.30%)
Jul 16, 2021 26.11 26.25 24.61 24.70 7,648,266 -1.22(-4.71%)
Jul 15, 2021 26.64 27.17 25.12 25.92 15,917,400 -1.12(-4.13%)
Jul 14, 2021 27.60 28.14 26.98 27.04 3,696,959 -0.43(-1.56%)
Jul 13, 2021 27.91 28.12 27.31 27.46 4,879,350 -0.70(-2.48%)
Jul 12, 2021 27.81 28.34 27.37 28.16 3,571,907 -0.04(-0.15%)
Jul 09, 2021 27.56 28.36 27.55 28.21 5,741,530 +1.26(+4.69%)
Jul 08, 2021 26.84 27.17 25.92 26.94 5,740,056 -0.43(-1.56%)
Jul 07, 2021 27.90 28.31 27.18 27.37 5,181,821 -0.79(-2.82%)
Jul 06, 2021 29.13 29.17 27.61 28.16 5,875,904 -0.86(-2.97%)
Jul 02, 2021 29.09 29.51 28.77 29.03 4,927,404 -0.10(-0.36%)
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.