Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 21.01 21.34 20.97 21.14 5,767,039 +0.17(+0.81%)
Sep 23, 2021 20.58 21.14 20.49 20.97 8,767,178 +0.66(+3.25%)
Sep 22, 2021 20.25 20.53 20.17 20.31 7,159,885 +0.38(+1.91%)
Sep 21, 2021 20.21 20.25 19.80 19.93 8,320,218 -0.13(-0.65%)
Sep 20, 2021 20.15 20.19 19.68 20.06 12,057,363 -0.70(-3.37%)
Sep 17, 2021 20.91 21.18 20.68 20.76 14,040,377 -0.13(-0.62%)
Sep 16, 2021 20.93 21.22 20.85 20.89 9,390,503 -0.11(-0.52%)
Sep 15, 2021 20.72 21.14 20.70 21.00 11,208,277 +0.40(+1.94%)
Sep 14, 2021 20.76 20.93 20.46 20.60 13,302,468 -0.12(-0.58%)
Sep 13, 2021 20.13 20.76 20.02 20.72 13,307,820 +0.85(+4.28%)
Sep 10, 2021 20.10 20.16 19.84 19.87 6,631,403 -0.10(-0.50%)
Sep 09, 2021 19.70 20.16 19.61 19.97 4,872,722 +0.23(+1.17%)
Sep 08, 2021 19.94 20.06 19.70 19.74 5,085,785 -0.30(-1.50%)
Sep 07, 2021 20.11 20.39 20.03 20.04 5,955,742 -0.01(-0.05%)
Sep 03, 2021 20.13 21.11 19.90 20.05 6,050,099 -0.07(-0.35%)
Sep 02, 2021 19.99 20.32 19.92 20.12 5,656,114 +0.11(+0.55%)
Sep 01, 2021 20.34 20.34 19.92 20.01 6,946,106 -0.31(-1.53%)
Aug 31, 2021 20.21 20.48 20.12 20.32 6,984,684 +0.15(+0.74%)
Aug 30, 2021 20.72 20.75 20.16 20.17 4,268,175 -0.72(-3.45%)
Aug 27, 2021 20.51 20.93 20.48 20.89 4,688,421 +0.38(+1.85%)
Aug 26, 2021 20.94 20.94 20.42 20.51 5,154,574 -0.34(-1.63%)
Aug 25, 2021 20.50 20.98 20.39 20.85 4,973,071 +0.44(+2.16%)
Aug 24, 2021 20.24 20.48 20.18 20.41 4,603,297 +0.25(+1.24%)
Aug 23, 2021 20.09 20.27 20.02 20.16 4,427,959 +0.25(+1.26%)
Aug 20, 2021 19.68 19.92 19.59 19.91 6,085,962 +0.17(+0.86%)
Aug 19, 2021 19.78 19.97 19.57 19.74 5,763,448 -0.28(-1.40%)
Aug 18, 2021 20.09 20.42 19.99 20.02 5,857,902 -0.19(-0.94%)
Aug 17, 2021 20.29 20.46 19.92 20.21 5,611,399 -0.31(-1.51%)
Aug 16, 2021 20.45 20.64 20.22 20.52 6,031,267 -0.16(-0.77%)
Aug 13, 2021 20.95 20.99 20.58 20.68 5,761,120 -0.15(-0.72%)
Aug 12, 2021 20.84 20.93 20.62 20.83 5,304,039 -0.05(-0.24%)
Aug 11, 2021 20.62 20.92 20.38 20.88 6,823,517 +0.30(+1.46%)
Aug 10, 2021 20.17 20.68 20.08 20.58 7,416,602 +0.38(+1.88%)
Aug 09, 2021 20.19 20.46 20.00 20.20 6,129,345 -0.13(-0.64%)
Aug 06, 2021 20.20 20.56 20.16 20.33 6,153,580 +0.43(+2.16%)
Aug 05, 2021 19.77 19.99 19.76 19.90 5,549,773 +0.27(+1.38%)
Aug 04, 2021 19.67 20.10 19.59 19.63 7,512,630 -0.38(-1.90%)
Aug 03, 2021 19.69 20.07 19.30 20.01 7,653,363 +0.47(+2.41%)
Aug 02, 2021 19.75 20.30 19.53 19.54 7,931,777 -0.12(-0.61%)
Jul 30, 2021 19.75 20.07 19.55 19.66 8,863,160 -0.21(-1.06%)
Jul 29, 2021 19.82 20.06 19.63 19.87 10,000,875 +0.28(+1.43%)
Jul 28, 2021 19.48 19.81 19.21 19.59 9,908,303 +0.23(+1.19%)
Jul 27, 2021 19.11 19.54 18.99 19.36 7,250,617 +0.01(+0.05%)
Jul 26, 2021 19.16 19.53 19.16 19.35 7,462,013 +0.25(+1.31%)
Jul 23, 2021 19.25 19.53 19.01 19.10 7,375,166 +0.10(+0.53%)
Jul 22, 2021 19.32 19.34 18.88 19.00 7,286,276 -0.41(-2.11%)
Jul 21, 2021 19.32 19.66 19.30 19.41 11,755,101 +0.31(+1.62%)
Jul 20, 2021 17.96 19.39 17.90 19.10 12,614,864 +0.61(+3.30%)
Jul 19, 2021 18.85 19.01 18.35 18.49 14,321,161 -0.86(-4.44%)
Jul 16, 2021 20.30 20.34 19.30 19.35 8,612,325 -0.81(-4.02%)
Jul 15, 2021 19.80 20.33 19.70 20.16 6,798,877 +0.17(+0.85%)
Jul 14, 2021 20.11 20.39 19.67 19.99 7,470,508 -0.08(-0.40%)
Jul 13, 2021 20.43 20.43 19.92 20.07 5,350,282 -0.35(-1.71%)
Jul 12, 2021 19.88 20.48 19.70 20.42 6,110,049 +0.25(+1.24%)
Jul 09, 2021 19.88 20.21 19.69 20.17 7,741,083 +0.77(+3.97%)
Jul 08, 2021 19.47 19.74 19.25 19.40 8,973,918 -0.51(-2.56%)
Jul 07, 2021 19.84 20.17 19.78 19.91 7,750,174 -0.15(-0.75%)
Jul 06, 2021 20.64 20.65 20.01 20.06 8,261,859 -0.66(-3.19%)
Jul 02, 2021 20.88 20.91 20.61 20.72 4,786,566 -0.17(-0.81%)
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.