Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 19.97 20.39 19.84 20.10 2,137,804 -0.28(-1.37%)
Sep 17, 2021 20.52 20.73 20.23 20.38 4,160,049 -0.20(-0.97%)
Sep 16, 2021 20.58 20.75 20.31 20.58 1,326,526 -0.10(-0.48%)
Sep 15, 2021 20.27 20.69 20.08 20.68 2,416,586 +0.38(+1.87%)
Sep 14, 2021 20.63 20.74 19.92 20.30 3,096,543 -0.20(-0.98%)
Sep 13, 2021 20.13 20.60 20.01 20.50 4,045,776 +0.52(+2.60%)
Sep 10, 2021 20.42 20.60 19.95 19.98 1,400,459 -0.37(-1.82%)
Sep 09, 2021 20.43 20.55 20.17 20.35 1,891,333 -0.08(-0.39%)
Sep 08, 2021 21.07 21.21 20.38 20.43 1,580,378 -0.76(-3.59%)
Sep 07, 2021 21.52 21.98 21.03 21.19 1,894,429 -0.32(-1.49%)
Sep 03, 2021 21.31 21.59 21.29 21.51 881,666 +0.15(+0.70%)
Sep 02, 2021 21.67 21.74 21.26 21.36 1,314,024 -0.18(-0.84%)
Sep 01, 2021 21.32 21.67 21.14 21.54 1,342,006 +0.19(+0.89%)
Aug 31, 2021 21.75 21.78 21.30 21.35 2,569,916 -0.35(-1.61%)
Aug 30, 2021 22.02 22.04 21.63 21.70 1,400,322 -0.32(-1.45%)
Aug 27, 2021 21.83 22.14 21.69 22.02 1,940,210 +0.25(+1.15%)
Aug 26, 2021 21.97 22.05 21.63 21.77 1,314,762 -0.17(-0.77%)
Aug 25, 2021 21.94 22.07 21.79 21.94 1,303,836 +0.09(+0.41%)
Aug 24, 2021 21.51 21.95 21.51 21.85 1,361,723 +0.34(+1.58%)
Aug 23, 2021 21.45 21.61 21.41 21.51 1,366,857 +0.28(+1.32%)
Aug 20, 2021 21.01 21.28 20.89 21.23 1,696,479 +0.28(+1.34%)
Aug 19, 2021 20.50 21.01 20.43 20.95 2,855,129 +0.23(+1.11%)
Aug 18, 2021 21.33 21.40 20.70 20.72 2,193,110 -0.66(-3.09%)
Aug 17, 2021 21.68 21.68 21.17 21.38 2,250,694 -0.47(-2.15%)
Aug 16, 2021 21.85 22.12 21.62 21.85 1,820,604 -0.06(-0.27%)
Aug 13, 2021 22.10 22.12 21.87 21.91 1,707,981 -0.13(-0.59%)
Aug 12, 2021 22.28 22.34 21.91 22.04 2,199,977 -0.20(-0.90%)
Aug 11, 2021 22.49 22.50 22.00 22.24 3,010,900 -0.28(-1.24%)
Aug 10, 2021 22.34 22.70 22.18 22.52 2,122,332 +0.27(+1.21%)
Aug 09, 2021 22.00 22.34 21.80 22.25 2,348,542 +0.23(+1.04%)
Aug 06, 2021 22.04 22.22 21.89 22.02 1,958,627 +0.13(+0.59%)
Aug 05, 2021 21.73 22.06 21.64 21.89 2,517,591 +0.20(+0.92%)
Aug 04, 2021 21.76 22.19 21.66 21.69 4,171,076 -0.12(-0.55%)
Aug 03, 2021 21.88 21.90 21.37 21.81 2,507,455 -0.10(-0.46%)
Aug 02, 2021 21.74 22.71 21.60 21.91 4,444,717 +0.19(+0.87%)
Jul 30, 2021 21.32 21.91 21.28 21.72 3,550,956 +0.22(+1.02%)
Jul 29, 2021 21.57 21.76 21.14 21.50 3,369,724 -0.04(-0.19%)
Jul 28, 2021 21.81 21.92 19.95 21.54 8,190,599 +1.00(+4.87%)
Jul 27, 2021 20.55 20.62 20.11 20.54 4,876,103 -0.25(-1.20%)
Jul 26, 2021 19.34 20.99 19.21 20.79 5,586,082 +1.67(+8.73%)
Jul 23, 2021 19.50 19.57 19.01 19.12 2,381,643 -0.31(-1.60%)
Jul 22, 2021 19.74 19.78 19.30 19.43 2,367,379 -0.31(-1.57%)
Jul 21, 2021 19.70 19.91 19.54 19.74 1,442,789 +0.22(+1.13%)
Jul 20, 2021 18.86 19.73 18.75 19.52 2,790,844 +0.73(+3.89%)
Jul 19, 2021 19.11 19.18 18.52 18.79 2,711,347 -0.63(-3.24%)
Jul 16, 2021 19.64 19.82 19.38 19.42 2,279,793 -0.21(-1.07%)
Jul 15, 2021 19.65 19.67 18.95 19.63 3,917,941 -0.10(-0.51%)
Jul 14, 2021 20.00 20.14 19.64 19.73 2,682,613 -0.50(-2.47%)
Jul 13, 2021 20.26 20.40 20.05 20.23 1,566,232 -0.09(-0.44%)
Jul 12, 2021 20.00 20.38 19.86 20.32 1,233,025 +0.24(+1.20%)
Jul 09, 2021 20.00 20.14 19.93 20.08 1,110,601 +0.43(+2.19%)
Jul 08, 2021 19.53 19.81 19.17 19.65 1,283,499 -0.20(-1.01%)
Jul 07, 2021 20.06 20.17 19.72 19.85 1,039,478 -0.17(-0.85%)
Jul 06, 2021 20.43 20.43 19.83 20.02 2,867,308 -0.49(-2.39%)
Jul 02, 2021 20.19 20.51 20.10 20.51 2,066,125 +0.22(+1.08%)
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.