Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.06 21.43 20.78 20.86 85,060 -0.06(-0.29%)
Sep 29, 2021 20.55 21.00 20.28 20.92 72,462 +0.61(+3.00%)
Sep 28, 2021 21.31 21.31 20.21 20.31 60,567 -1.00(-4.69%)
Sep 27, 2021 20.32 21.39 20.32 21.31 87,475 +1.09(+5.39%)
Sep 24, 2021 20.23 20.36 19.87 20.22 136,359 -0.09(-0.44%)
Sep 23, 2021 19.53 20.61 19.53 20.31 69,150 +0.85(+4.37%)
Sep 22, 2021 19.44 19.83 19.05 19.46 58,815 +0.23(+1.20%)
Sep 21, 2021 19.56 20.01 19.23 19.23 78,604 -0.17(-0.88%)
Sep 20, 2021 20.38 20.43 19.15 19.40 77,582 -1.34(-6.46%)
Sep 17, 2021 20.44 21.20 20.33 20.74 198,870 +0.63(+3.13%)
Sep 16, 2021 19.60 20.17 19.57 20.11 105,526 +0.55(+2.81%)
Sep 15, 2021 19.46 19.91 19.25 19.56 100,853 +0.13(+0.67%)
Sep 14, 2021 19.61 19.79 19.23 19.43 103,183 -0.03(-0.15%)
Sep 13, 2021 19.40 19.51 19.16 19.46 43,223 +0.21(+1.09%)
Sep 10, 2021 19.54 19.61 19.17 19.25 55,652 -0.10(-0.52%)
Sep 09, 2021 19.38 19.65 19.29 19.35 61,283 -0.11(-0.57%)
Sep 08, 2021 19.98 20.10 19.25 19.46 65,282 -0.71(-3.52%)
Sep 07, 2021 20.46 20.54 20.12 20.17 57,397 -0.15(-0.74%)
Sep 03, 2021 21.05 21.05 20.28 20.32 43,036 -0.61(-2.91%)
Sep 02, 2021 21.02 21.16 20.73 20.93 54,061 +0.07(+0.34%)
Sep 01, 2021 21.57 21.89 20.84 20.86 99,313 -0.79(-3.65%)
Aug 31, 2021 21.16 21.73 21.05 21.65 60,782 +0.45(+2.12%)
Aug 30, 2021 21.22 21.54 20.90 21.20 160,836 -0.19(-0.89%)
Aug 27, 2021 20.80 21.57 20.80 21.39 89,206 +0.55(+2.64%)
Aug 26, 2021 20.56 21.11 20.56 20.84 83,990 +0.19(+0.92%)
Aug 25, 2021 20.68 21.07 20.24 20.65 161,907 -0.01(-0.05%)
Aug 24, 2021 20.40 20.89 20.40 20.66 82,455 +0.17(+0.83%)
Aug 23, 2021 20.82 21.00 20.33 20.49 87,886 -0.20(-0.97%)
Aug 20, 2021 20.33 20.97 20.18 20.69 150,781 +0.28(+1.37%)
Aug 19, 2021 20.50 20.81 19.85 20.41 190,535 -0.17(-0.83%)
Aug 18, 2021 22.99 22.99 20.55 20.58 262,459 -2.50(-10.83%)
Aug 17, 2021 23.00 23.29 22.75 23.08 128,907 -0.06(-0.26%)
Aug 16, 2021 22.75 23.69 22.42 23.14 245,955 +0.36(+1.58%)
Aug 13, 2021 23.94 24.48 21.86 22.78 448,048 -2.20(-8.81%)
Aug 12, 2021 25.62 25.87 24.86 24.98 97,061 -0.46(-1.81%)
Aug 11, 2021 24.25 25.45 23.96 25.44 131,450 +1.38(+5.74%)
Aug 10, 2021 23.47 24.22 23.26 24.06 348,960 +0.56(+2.38%)
Aug 09, 2021 23.29 23.77 23.04 23.50 107,927 -0.11(-0.47%)
Aug 06, 2021 23.76 24.29 23.54 23.61 199,291 +0.19(+0.81%)
Aug 05, 2021 23.45 23.88 22.86 23.42 213,938 -0.09(-0.38%)
Aug 04, 2021 24.00 24.52 23.51 23.51 152,410 -0.72(-2.97%)
Aug 03, 2021 24.69 24.69 24.00 24.23 129,941 -0.27(-1.10%)
Aug 02, 2021 25.07 25.50 24.27 24.50 84,823 -0.50(-2.00%)
Jul 30, 2021 25.50 25.64 24.71 25.00 168,426 -0.61(-2.38%)
Jul 29, 2021 25.94 26.00 25.27 25.61 78,527 -0.05(-0.19%)
Jul 28, 2021 24.95 25.69 24.56 25.66 177,370 +0.84(+3.38%)
Jul 27, 2021 25.38 25.39 24.27 24.82 81,069 -0.84(-3.27%)
Jul 26, 2021 24.99 25.77 24.99 25.66 85,779 +0.77(+3.09%)
Jul 23, 2021 24.47 24.93 24.10 24.89 64,015 +0.42(+1.72%)
Jul 22, 2021 24.81 25.20 24.32 24.47 91,505 -0.27(-1.09%)
Jul 21, 2021 24.51 25.12 24.30 24.74 70,149 +0.40(+1.64%)
Jul 20, 2021 22.81 24.49 22.81 24.34 118,404 +1.55(+6.80%)
Jul 19, 2021 22.82 23.03 22.25 22.79 280,512 -0.74(-3.14%)
Jul 16, 2021 23.73 23.73 23.13 23.53 94,863 +0.07(+0.30%)
Jul 15, 2021 23.42 23.77 23.17 23.46 60,416 -0.13(-0.55%)
Jul 14, 2021 23.68 23.98 22.96 23.59 87,111 +0.15(+0.64%)
Jul 13, 2021 24.05 24.05 23.24 23.44 67,861 -0.24(-1.01%)
Jul 12, 2021 23.00 23.79 22.88 23.68 58,712 +0.46(+1.98%)
Jul 09, 2021 22.99 23.53 22.94 23.22 60,780 +0.65(+2.88%)
Jul 08, 2021 21.87 22.90 21.65 22.57 72,269 +0.07(+0.31%)
Jul 07, 2021 22.66 22.66 21.75 22.50 102,147 +0.16(+0.72%)
Jul 06, 2021 23.26 23.37 22.29 22.34 91,428 -0.80(-3.46%)
Jul 02, 2021 24.13 24.30 23.09 23.14 116,022 -0.86(-3.58%)
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.