Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 23.48 23.61 23.40 23.50 1,380,887 +0.05(+0.21%)
Sep 21, 2021 23.46 23.49 23.40 23.45 963,881 +0.05(+0.21%)
Sep 20, 2021 23.40 23.44 23.31 23.40 1,418,199 -0.06(-0.26%)
Sep 17, 2021 23.50 23.53 23.45 23.46 1,967,088 -0.03(-0.13%)
Sep 16, 2021 23.52 23.57 23.45 23.49 939,670 -0.04(-0.17%)
Sep 15, 2021 23.47 23.58 23.47 23.53 927,251 -0.01(-0.04%)
Sep 14, 2021 23.55 23.59 23.54 23.54 890,766 +0.03(+0.13%)
Sep 13, 2021 23.54 23.56 23.50 23.51 817,276 +0.01(+0.04%)
Sep 10, 2021 23.55 23.55 23.50 23.50 521,848 -0.01(-0.04%)
Sep 09, 2021 23.50 23.55 23.50 23.51 950,003 +0.01(+0.04%)
Sep 08, 2021 23.51 23.62 23.50 23.50 877,659 -0.06(-0.25%)
Sep 07, 2021 23.53 23.57 23.49 23.56 726,416 +0.01(+0.04%)
Sep 03, 2021 23.59 23.60 23.51 23.55 558,008 -0.02(-0.08%)
Sep 02, 2021 23.55 23.62 23.54 23.57 878,095 +0.05(+0.21%)
Sep 01, 2021 23.41 23.81 23.41 23.52 1,464,599 +0.12(+0.51%)
Aug 31, 2021 23.40 23.45 23.38 23.40 836,948 -0.02(-0.09%)
Aug 30, 2021 23.42 23.49 23.33 23.42 886,039 +0.01(+0.04%)
Aug 27, 2021 23.40 23.48 23.35 23.41 567,427 +0.01(+0.04%)
Aug 26, 2021 23.36 23.44 23.30 23.40 3,020,943 +0.05(+0.21%)
Aug 25, 2021 23.45 23.45 23.35 23.35 864,571 -0.05(-0.21%)
Aug 24, 2021 23.23 23.52 23.20 23.40 1,830,488 +0.20(+0.86%)
Aug 23, 2021 23.24 23.25 23.20 23.20 797,145 +0.00(+0.00%)
Aug 20, 2021 23.14 23.25 23.14 23.20 1,216,866 -0.02(-0.09%)
Aug 19, 2021 23.13 23.23 23.11 23.22 1,945,637 +0.09(+0.39%)
Aug 18, 2021 23.11 23.22 23.11 23.13 1,430,711 -0.03(-0.13%)
Aug 17, 2021 23.16 23.18 23.11 23.16 1,486,962 -0.02(-0.09%)
Aug 16, 2021 23.25 23.30 23.18 23.18 1,742,420 -0.06(-0.26%)
Aug 13, 2021 23.27 23.30 23.22 23.24 851,431 -0.09(-0.39%)
Aug 12, 2021 23.32 23.38 23.25 23.33 1,469,276 -0.04(-0.17%)
Aug 11, 2021 23.38 23.40 23.28 23.37 1,880,284 +0.01(+0.04%)
Aug 10, 2021 23.33 23.40 23.30 23.36 916,298 +0.07(+0.30%)
Aug 09, 2021 23.26 23.35 23.15 23.29 2,042,250 -0.04(-0.17%)
Aug 06, 2021 23.30 23.44 23.25 23.33 2,240,867 +0.11(+0.47%)
Aug 05, 2021 23.20 23.33 23.14 23.22 2,620,765 +0.11(+0.48%)
Aug 04, 2021 23.23 23.24 22.90 23.11 1,860,777 -0.11(-0.47%)
Aug 03, 2021 23.33 23.35 23.22 23.22 2,029,674 -0.11(-0.47%)
Aug 02, 2021 23.49 23.54 23.28 23.33 1,594,135 -0.16(-0.68%)
Jul 30, 2021 23.36 23.49 23.36 23.49 2,237,032 +0.11(+0.47%)
Jul 29, 2021 23.43 23.48 23.35 23.38 750,253 +0.01(+0.04%)
Jul 28, 2021 23.35 23.44 23.28 23.37 1,084,595 +0.10(+0.43%)
Jul 27, 2021 23.37 23.40 23.20 23.27 1,324,014 -0.11(-0.47%)
Jul 26, 2021 23.50 23.53 23.36 23.38 983,744 -0.02(-0.09%)
Jul 23, 2021 23.41 23.46 23.32 23.40 1,073,634 +0.02(+0.09%)
Jul 22, 2021 23.50 23.50 23.33 23.38 2,215,256 -0.11(-0.47%)
Jul 21, 2021 23.50 23.50 23.39 23.49 2,111,275 +0.11(+0.47%)
Jul 20, 2021 23.50 23.50 23.35 23.38 2,278,325 -0.02(-0.09%)
Jul 19, 2021 23.26 23.45 23.10 23.40 3,950,166 +0.02(+0.09%)
Jul 16, 2021 23.50 23.57 23.35 23.38 2,178,530 -0.09(-0.38%)
Jul 15, 2021 23.29 23.50 23.28 23.47 4,617,370 +0.10(+0.43%)
Jul 14, 2021 23.35 23.41 23.24 23.37 6,035,608 +0.11(+0.47%)
Jul 13, 2021 23.40 23.48 23.25 23.26 11,646,130 -1.66(-6.66%)
Jul 12, 2021 24.80 24.94 24.52 24.92 2,277,605 +0.02(+0.08%)
Jul 09, 2021 24.92 25.00 24.74 24.90 942,654 +0.20(+0.81%)
Jul 08, 2021 24.67 25.00 24.51 24.70 1,969,446 -0.20(-0.80%)
Jul 07, 2021 25.02 25.13 24.70 24.90 2,654,204 -0.12(-0.48%)
Jul 06, 2021 24.53 25.18 24.52 25.02 3,932,591 +1.84(+7.94%)
Jul 02, 2021 23.25 23.48 23.10 23.18 2,191,997 -0.22(-0.94%)
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.