Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.25 21.29 20.64 20.80 10,112,721 -0.52(-2.44%)
Sep 29, 2021 21.54 21.55 21.01 21.32 7,334,030 -0.22(-1.03%)
Sep 28, 2021 21.77 22.33 21.46 21.54 10,868,446 +0.24(+1.13%)
Sep 27, 2021 20.76 21.47 20.71 21.30 11,408,205 +1.10(+5.43%)
Sep 24, 2021 19.91 20.39 19.89 20.21 6,362,288 +0.18(+0.91%)
Sep 23, 2021 19.16 20.17 19.01 20.02 8,245,994 +1.02(+5.37%)
Sep 22, 2021 19.10 19.48 18.98 19.00 8,786,431 +0.26(+1.39%)
Sep 21, 2021 19.15 19.29 18.56 18.74 6,365,797 -0.12(-0.61%)
Sep 20, 2021 18.82 19.16 18.40 18.86 8,180,974 -0.64(-3.31%)
Sep 17, 2021 19.72 20.06 19.41 19.50 12,706,388 -0.31(-1.55%)
Sep 16, 2021 19.90 19.97 19.53 19.81 6,150,510 -0.20(-1.01%)
Sep 15, 2021 19.60 20.26 19.50 20.01 9,952,996 +0.70(+3.64%)
Sep 14, 2021 19.92 19.96 19.23 19.31 6,691,591 -0.36(-1.81%)
Sep 13, 2021 19.09 19.76 19.09 19.67 7,917,751 +0.88(+4.66%)
Sep 10, 2021 18.87 19.03 18.58 18.79 5,950,008 +0.20(+1.09%)
Sep 09, 2021 18.56 19.06 18.37 18.59 7,693,173 -0.03(-0.16%)
Sep 08, 2021 19.36 19.58 18.56 18.62 7,128,042 -0.54(-2.81%)
Sep 07, 2021 19.21 19.60 19.13 19.16 6,261,552 -0.25(-1.29%)
Sep 03, 2021 19.60 19.88 19.32 19.41 4,930,851 -0.28(-1.42%)
Sep 02, 2021 19.20 19.78 19.20 19.69 7,162,042 +0.74(+3.91%)
Sep 01, 2021 19.22 19.30 18.88 18.95 5,712,658 -0.28(-1.45%)
Aug 31, 2021 19.24 19.62 19.15 19.23 8,630,744 -0.13(-0.67%)
Aug 30, 2021 20.10 20.10 19.35 19.36 6,075,417 -0.37(-1.90%)
Aug 27, 2021 19.26 19.92 19.22 19.73 6,718,798 +0.75(+3.94%)
Aug 26, 2021 19.15 19.38 18.92 18.98 5,134,619 -0.38(-1.98%)
Aug 25, 2021 19.25 19.48 19.01 19.37 6,572,001 +0.12(+0.60%)
Aug 24, 2021 18.73 19.43 18.71 19.25 10,004,163 +0.81(+4.37%)
Aug 23, 2021 18.07 18.57 17.98 18.44 8,445,201 +0.96(+5.49%)
Aug 20, 2021 17.16 17.58 17.11 17.48 7,156,039 +0.06(+0.33%)
Aug 19, 2021 17.81 17.94 17.15 17.43 12,785,071 -0.72(-3.97%)
Aug 18, 2021 18.53 18.71 18.11 18.15 7,522,237 -0.26(-1.41%)
Aug 17, 2021 18.68 18.97 18.16 18.41 6,638,601 -0.46(-2.44%)
Aug 16, 2021 18.95 19.01 18.56 18.87 7,284,733 -0.46(-2.38%)
Aug 13, 2021 19.56 19.63 19.25 19.33 6,388,497 -0.30(-1.52%)
Aug 12, 2021 19.83 19.95 19.23 19.62 7,154,597 -0.18(-0.92%)
Aug 11, 2021 19.25 19.87 19.06 19.81 6,170,931 +0.40(+2.08%)
Aug 10, 2021 19.02 19.55 18.94 19.40 7,175,486 +0.50(+2.64%)
Aug 09, 2021 18.80 19.05 18.49 18.90 7,893,770 -0.30(-1.55%)
Aug 06, 2021 18.94 19.31 18.81 19.20 7,397,829 +0.50(+2.67%)
Aug 05, 2021 18.64 18.94 18.47 18.70 8,619,930 +0.27(+1.46%)
Aug 04, 2021 19.07 19.23 18.38 18.43 15,909,786 -1.12(-5.74%)
Aug 03, 2021 19.20 19.57 18.74 19.56 11,823,219 +0.20(+1.04%)
Aug 02, 2021 19.87 20.52 19.34 19.36 10,688,048 -0.50(-2.51%)
Jul 30, 2021 20.25 20.43 19.72 19.85 9,107,621 -0.55(-2.68%)
Jul 29, 2021 20.51 20.65 20.20 20.40 6,584,838 +0.15(+0.76%)
Jul 28, 2021 19.90 20.54 19.75 20.25 12,745,431 +0.43(+2.18%)
Jul 27, 2021 19.57 19.99 19.40 19.82 10,978,656 -0.05(-0.24%)
Jul 26, 2021 19.27 19.96 19.27 19.86 9,273,544 +0.56(+2.88%)
Jul 23, 2021 19.80 19.84 19.02 19.31 12,920,042 -0.42(-2.14%)
Jul 22, 2021 19.95 19.98 19.38 19.73 8,736,410 -0.21(-1.06%)
Jul 21, 2021 20.09 20.31 19.69 19.94 15,257,654 +0.67(+3.49%)
Jul 20, 2021 18.82 19.66 18.48 19.27 15,263,176 +0.68(+3.67%)
Jul 19, 2021 18.37 18.86 18.14 18.59 16,360,892 -0.67(-3.49%)
Jul 16, 2021 20.16 20.22 19.21 19.26 10,387,371 -0.60(-3.05%)
Jul 15, 2021 20.30 20.63 19.82 19.86 10,784,450 -0.73(-3.54%)
Jul 14, 2021 21.45 21.76 20.44 20.59 8,999,588 -0.61(-2.90%)
Jul 13, 2021 21.36 21.56 21.06 21.21 6,095,077 -0.32(-1.47%)
Jul 12, 2021 21.16 21.74 20.81 21.53 6,794,450 +0.04(+0.18%)
Jul 09, 2021 21.13 21.57 20.84 21.49 7,941,513 +0.74(+3.56%)
Jul 08, 2021 20.28 20.92 20.19 20.75 8,478,030 -0.01(-0.05%)
Jul 07, 2021 21.16 21.56 20.48 20.76 11,768,689 -0.59(-2.74%)
Jul 06, 2021 22.68 22.74 21.24 21.34 11,554,451 -1.49(-6.52%)
Jul 02, 2021 22.74 22.98 22.59 22.83 6,136,378 -0.02(-0.08%)
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.