Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 25.05 25.66 24.64 25.22 217,894 +0.37(+1.49%)
Sep 20, 2021 24.71 25.18 24.51 24.85 385,788 -0.73(-2.85%)
Sep 17, 2021 24.74 25.74 24.17 25.58 592,474 +0.97(+3.94%)
Sep 16, 2021 24.71 25.13 24.36 24.61 260,895 -0.14(-0.57%)
Sep 15, 2021 24.90 25.11 24.14 24.75 349,725 -0.24(-0.96%)
Sep 14, 2021 25.83 25.92 24.93 24.99 286,109 -0.63(-2.46%)
Sep 13, 2021 26.99 27.00 25.45 25.62 215,337 -1.24(-4.62%)
Sep 10, 2021 27.32 27.48 26.82 26.86 362,880 -0.21(-0.78%)
Sep 09, 2021 27.17 27.58 26.90 27.07 327,682 -0.02(-0.07%)
Sep 08, 2021 27.31 27.31 26.31 27.09 219,147 -0.17(-0.62%)
Sep 07, 2021 27.85 28.13 27.04 27.26 249,904 -0.64(-2.29%)
Sep 03, 2021 27.84 28.30 27.45 27.90 271,118 -0.09(-0.32%)
Sep 02, 2021 28.02 28.79 27.88 27.99 289,049 +0.04(+0.14%)
Sep 01, 2021 27.05 27.95 26.73 27.95 300,248 +0.93(+3.44%)
Aug 31, 2021 26.40 27.12 25.87 27.02 314,653 +0.60(+2.27%)
Aug 30, 2021 26.69 27.12 26.32 26.42 233,328 -0.23(-0.86%)
Aug 27, 2021 25.41 27.14 25.29 26.65 363,343 +1.31(+5.17%)
Aug 26, 2021 25.90 26.13 25.88 25.34 454,688 -0.58(-2.24%)
Aug 25, 2021 24.67 26.22 24.48 25.92 299,363 +1.29(+5.24%)
Aug 24, 2021 24.16 24.83 23.53 24.63 396,601 +0.67(+2.80%)
Aug 23, 2021 23.16 24.05 23.16 23.96 194,047 +1.12(+4.90%)
Aug 20, 2021 21.94 22.96 21.21 22.84 209,723 +0.78(+3.54%)
Aug 19, 2021 23.02 23.17 21.94 22.06 477,465 -1.21(-5.20%)
Aug 18, 2021 23.17 23.81 23.00 23.27 185,863 +0.23(+1.00%)
Aug 17, 2021 22.86 23.10 22.36 23.04 328,385 -0.14(-0.60%)
Aug 16, 2021 23.67 23.67 22.80 23.18 250,046 -0.55(-2.32%)
Aug 13, 2021 24.04 24.25 23.50 23.73 357,967 -0.51(-2.10%)
Aug 12, 2021 25.36 25.44 24.19 24.24 553,110 -1.13(-4.45%)
Aug 11, 2021 25.82 25.98 24.85 25.37 255,296 -0.24(-0.94%)
Aug 10, 2021 25.94 26.32 25.45 25.61 321,589 -0.54(-2.07%)
Aug 09, 2021 25.13 26.35 24.81 26.15 400,462 +0.83(+3.28%)
Aug 06, 2021 23.84 26.24 23.52 25.32 748,523 +2.67(+11.79%)
Aug 05, 2021 21.64 22.82 21.38 22.65 416,552 +1.05(+4.86%)
Aug 04, 2021 21.43 22.00 21.14 21.60 299,092 -0.01(-0.05%)
Aug 03, 2021 21.36 21.90 21.08 21.61 532,435 +0.29(+1.36%)
Aug 02, 2021 21.36 21.51 20.88 21.32 198,119 +0.16(+0.76%)
Jul 30, 2021 21.20 21.72 20.89 21.16 332,310 -0.17(-0.80%)
Jul 29, 2021 21.35 21.67 21.12 21.33 258,749 +0.09(+0.42%)
Jul 28, 2021 20.11 21.48 20.11 21.24 331,621 +1.25(+6.25%)
Jul 27, 2021 20.38 20.47 19.46 19.99 345,884 -0.39(-1.91%)
Jul 26, 2021 21.07 21.56 20.28 20.38 194,603 -0.57(-2.72%)
Jul 23, 2021 21.30 21.38 20.57 20.95 158,338 -0.26(-1.23%)
Jul 22, 2021 21.42 21.79 20.86 21.21 165,134 -0.11(-0.52%)
Jul 21, 2021 21.04 21.32 20.41 21.32 326,043 +0.41(+1.96%)
Jul 20, 2021 20.12 21.00 19.95 20.91 349,702 +0.96(+4.81%)
Jul 19, 2021 19.18 20.56 19.08 19.95 315,139 +0.25(+1.27%)
Jul 16, 2021 19.94 20.06 19.13 19.70 334,690 +0.05(+0.25%)
Jul 15, 2021 19.84 20.20 18.87 19.65 409,962 -0.23(-1.16%)
Jul 14, 2021 21.21 21.23 19.62 19.88 662,832 -1.23(-5.83%)
Jul 13, 2021 22.01 22.14 21.07 21.11 298,188 -0.95(-4.31%)
Jul 12, 2021 22.30 22.64 21.71 22.06 231,171 -0.35(-1.56%)
Jul 09, 2021 21.71 22.60 21.71 22.41 321,362 +0.70(+3.22%)
Jul 08, 2021 21.01 21.83 20.57 21.71 280,482 +0.11(+0.51%)
Jul 07, 2021 22.27 22.63 21.13 21.60 244,533 -0.57(-2.57%)
Jul 06, 2021 22.14 22.71 21.65 22.17 299,456 +0.07(+0.32%)
Jul 02, 2021 22.75 22.79 21.95 22.10 180,868 -0.49(-2.17%)
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.