Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.60 22.10 21.50 22.00 3,535 +0.50(+2.33%)
Sep 29, 2021 22.40 22.40 21.20 21.50 8,234 -0.60(-2.71%)
Sep 28, 2021 22.70 23.00 22.10 22.10 7,786 -1.00(-4.33%)
Sep 27, 2021 22.40 23.40 22.00 23.10 13,496 +0.70(+3.13%)
Sep 24, 2021 23.50 23.60 22.00 22.40 8,740 -1.20(-5.08%)
Sep 23, 2021 23.50 24.30 23.00 23.60 6,725 -0.10(-0.42%)
Sep 22, 2021 22.70 24.00 22.70 23.70 4,130 +0.80(+3.49%)
Sep 21, 2021 23.20 23.30 22.30 22.90 2,652 +0.40(+1.78%)
Sep 20, 2021 22.80 23.70 22.00 22.50 16,982 -1.80(-7.41%)
Sep 17, 2021 23.00 24.40 22.60 24.30 9,622 +1.10(+4.74%)
Sep 16, 2021 22.80 23.50 22.11 23.20 2,908 +0.30(+1.31%)
Sep 15, 2021 22.80 23.50 22.30 22.90 5,477 +0.20(+0.88%)
Sep 14, 2021 23.80 23.85 22.70 22.70 5,469 -1.00(-4.22%)
Sep 13, 2021 23.50 24.30 23.50 23.70 8,385 +0.00(+0.00%)
Sep 10, 2021 23.70 24.00 23.10 23.70 4,389 +0.10(+0.42%)
Sep 09, 2021 24.20 24.50 23.10 23.60 7,308 -0.50(-2.07%)
Sep 08, 2021 24.20 24.90 23.20 24.10 41,466 -0.50(-2.03%)
Sep 07, 2021 24.60 25.20 24.30 24.60 6,645 +0.00(+0.00%)
Sep 03, 2021 24.80 25.50 24.30 24.60 9,556 -0.40(-1.60%)
Sep 02, 2021 25.70 26.40 24.50 25.00 12,142 -0.90(-3.47%)
Sep 01, 2021 26.50 27.10 25.40 25.90 16,207 -1.00(-3.72%)
Aug 31, 2021 24.80 28.00 24.60 26.90 33,194 +2.10(+8.47%)
Aug 30, 2021 24.20 25.20 24.00 24.80 5,047 +0.40(+1.64%)
Aug 27, 2021 24.10 25.20 24.00 24.40 8,159 +0.10(+0.41%)
Aug 26, 2021 24.00 24.70 23.60 24.30 8,074 +0.60(+2.53%)
Aug 25, 2021 23.80 24.70 23.50 23.70 14,306 +0.20(+0.85%)
Aug 24, 2021 22.70 23.80 22.70 23.50 15,080 +0.90(+3.98%)
Aug 23, 2021 22.60 23.15 21.90 22.60 11,398 +1.10(+5.12%)
Aug 20, 2021 21.80 23.50 21.00 21.50 27,748 -0.60(-2.71%)
Aug 19, 2021 21.60 23.80 21.20 22.10 20,468 -0.50(-2.21%)
Aug 18, 2021 21.70 23.00 21.12 22.60 22,725 +0.60(+2.73%)
Aug 17, 2021 22.50 23.00 21.50 22.00 31,377 -1.00(-4.35%)
Aug 16, 2021 22.70 24.40 22.60 23.00 44,775 +0.00(+0.00%)
Aug 13, 2021 26.80 26.80 22.80 23.00 74,206 -3.70(-13.86%)
Aug 12, 2021 28.30 28.80 26.50 26.70 82,348 -2.10(-7.29%)
Aug 11, 2021 28.30 30.74 27.30 28.80 128,413 +0.60(+2.13%)
Aug 10, 2021 29.10 29.80 27.50 28.20 40,396 -0.40(-1.40%)
Aug 09, 2021 27.40 30.70 27.30 28.60 70,608 +1.40(+5.15%)
Aug 06, 2021 27.20 28.50 26.20 27.20 66,827 -0.30(-1.09%)
Aug 05, 2021 27.30 29.00 26.70 27.50 47,040 -0.20(-0.72%)
Aug 04, 2021 28.40 29.19 27.50 27.70 20,868 -1.20(-4.15%)
Aug 03, 2021 29.40 30.40 27.50 28.90 59,094 +0.10(+0.35%)
Aug 02, 2021 29.70 30.22 28.20 28.80 45,548 -0.40(-1.37%)
Jul 30, 2021 31.50 32.50 29.10 29.20 81,122 -2.90(-9.03%)
Jul 29, 2021 31.30 33.52 30.70 32.10 170,662 -1.20(-3.60%)
Jul 28, 2021 37.50 41.90 31.00 33.30 1,421,034 -1.10(-3.20%)
Jul 27, 2021 27.70 40.40 25.80 34.40 2,418,334 +7.30(+26.94%)
Jul 26, 2021 28.40 28.55 27.07 27.10 9,538 -1.50(-5.24%)
Jul 23, 2021 28.60 30.80 28.00 28.60 25,395 -1.90(-6.23%)
Jul 22, 2021 28.00 31.80 26.90 30.50 24,423 +3.00(+10.91%)
Jul 21, 2021 25.20 27.50 24.70 27.50 11,096 +1.30(+4.96%)
Jul 20, 2021 24.20 26.50 22.80 26.20 17,673 +2.00(+8.26%)
Jul 19, 2021 24.30 24.74 23.50 24.20 11,704 -1.00(-3.97%)
Jul 16, 2021 25.60 26.10 25.20 25.20 4,543 -0.50(-1.95%)
Jul 15, 2021 26.50 27.20 25.20 25.70 10,087 -1.30(-4.81%)
Jul 14, 2021 27.60 27.69 26.70 27.00 7,973 -0.70(-2.53%)
Jul 13, 2021 28.10 28.20 27.50 27.70 2,970 -0.90(-3.15%)
Jul 12, 2021 28.40 29.20 28.10 28.60 5,741 +0.30(+1.06%)
Jul 09, 2021 27.10 28.50 26.40 28.30 4,807 +1.60(+5.99%)
Jul 08, 2021 27.10 27.30 26.20 26.70 4,783 -0.30(-1.11%)
Jul 07, 2021 28.30 28.32 26.80 27.00 13,382 -1.20(-4.26%)
Jul 06, 2021 28.20 28.90 28.00 28.20 5,614 +0.20(+0.71%)
Jul 02, 2021 29.40 29.43 28.00 28.00 6,918 -0.40(-1.41%)
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.