Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.44 21.70 21.28 21.34 494,686 -0.10(-0.45%)
Aug 30, 2021 22.27 22.27 21.32 21.44 339,383 -0.65(-2.93%)
Aug 27, 2021 21.22 22.18 21.10 22.09 386,750 +0.97(+4.60%)
Aug 26, 2021 21.41 21.56 20.99 21.11 381,751 -0.28(-1.29%)
Aug 25, 2021 21.51 21.88 21.38 21.39 586,792 +0.01(+0.04%)
Aug 24, 2021 21.77 22.04 21.32 21.38 830,081 -0.25(-1.16%)
Aug 23, 2021 21.53 21.77 21.23 21.63 575,208 +0.56(+2.65%)
Aug 20, 2021 20.96 21.33 20.83 21.07 376,067 -0.02(-0.12%)
Aug 19, 2021 21.14 21.54 20.66 21.10 651,904 -0.29(-1.36%)
Aug 18, 2021 21.73 22.14 21.39 21.39 521,073 -0.34(-1.57%)
Aug 17, 2021 21.46 22.18 21.43 21.73 340,320 +0.02(+0.11%)
Aug 16, 2021 21.82 22.14 21.52 21.71 574,112 -0.21(-0.96%)
Aug 13, 2021 22.50 22.50 21.73 21.92 540,028 -0.46(-2.06%)
Aug 12, 2021 22.18 22.40 21.87 22.38 252,683 +0.33(+1.51%)
Aug 11, 2021 21.87 22.23 21.42 22.05 474,137 +0.33(+1.53%)
Aug 10, 2021 21.50 21.91 21.26 21.71 458,207 +0.23(+1.09%)
Aug 09, 2021 21.43 21.81 21.17 21.48 660,953 +0.06(+0.26%)
Aug 06, 2021 21.84 22.48 21.37 21.42 458,281 -0.22(-1.01%)
Aug 05, 2021 21.87 22.35 21.55 21.64 859,826 -0.26(-1.17%)
Aug 04, 2021 22.71 22.72 21.66 21.90 1,217,990 -0.75(-3.32%)
Aug 03, 2021 22.52 22.93 22.00 22.65 719,655 +0.16(+0.70%)
Aug 02, 2021 23.12 23.53 22.41 22.49 1,181,000 -0.56(-2.44%)
Jul 30, 2021 23.54 23.67 22.96 23.05 375,657 -0.52(-2.22%)
Jul 29, 2021 23.65 23.79 23.27 23.57 567,171 +0.15(+0.64%)
Jul 28, 2021 22.91 23.48 22.40 23.42 826,357 +1.13(+5.08%)
Jul 27, 2021 22.56 22.92 21.99 22.29 979,402 -0.72(-3.13%)
Jul 26, 2021 22.43 23.12 22.41 23.01 632,957 +0.53(+2.36%)
Jul 23, 2021 22.52 22.52 21.79 22.48 596,477 +0.29(+1.32%)
Jul 22, 2021 22.04 22.57 21.61 22.19 501,323 +0.25(+1.12%)
Jul 21, 2021 22.17 22.41 21.59 21.94 1,295,129 +0.22(+1.02%)
Jul 20, 2021 20.62 21.90 20.58 21.72 658,811 +1.14(+5.54%)
Jul 19, 2021 20.80 21.33 20.10 20.58 1,099,210 -1.16(-5.35%)
Jul 16, 2021 22.17 22.23 21.62 21.75 364,213 -0.25(-1.12%)
Jul 15, 2021 22.33 22.40 21.63 21.99 665,963 -0.40(-1.77%)
Jul 14, 2021 22.71 23.26 22.35 22.39 528,013 -0.26(-1.15%)
Jul 13, 2021 23.05 23.08 22.58 22.65 504,232 -0.46(-1.99%)
Jul 12, 2021 23.36 23.36 22.89 23.11 331,755 -0.51(-2.18%)
Jul 09, 2021 23.37 23.91 23.20 23.62 511,150 +0.47(+2.02%)
Jul 08, 2021 22.72 23.44 22.52 23.16 367,150 +0.01(+0.03%)
Jul 07, 2021 23.77 23.99 23.08 23.15 581,117 -0.86(-3.56%)
Jul 06, 2021 24.26 24.26 23.47 24.00 430,260 -0.26(-1.08%)
Jul 02, 2021 23.80 24.27 23.61 24.26 349,722 +0.46(+1.93%)
Jul 01, 2021 24.08 24.18 23.42 23.80 767,507 +0.07(+0.30%)
Jun 30, 2021 22.57 23.87 22.56 23.73 542,070 +1.19(+5.27%)
Jun 29, 2021 23.12 23.13 22.48 22.55 1,106,345 -0.35(-1.52%)
Jun 28, 2021 24.18 24.18 22.85 22.89 1,147,819 -1.01(-4.21%)
Jun 25, 2021 24.68 24.74 23.69 23.90 534,840 -0.78(-3.18%)
Jun 24, 2021 24.66 24.86 24.01 24.68 440,045 -0.03(-0.13%)
Jun 23, 2021 24.78 25.14 24.66 24.71 413,315 -0.04(-0.16%)
Jun 22, 2021 24.78 24.86 24.32 24.75 468,973 +0.02(+0.10%)
Jun 21, 2021 24.32 25.13 24.18 24.73 850,143 +0.88(+3.68%)
Jun 18, 2021 24.31 24.96 23.76 23.85 2,330,248 -0.89(-3.58%)
Jun 17, 2021 26.65 26.83 24.58 24.74 937,884 -1.83(-6.88%)
Jun 16, 2021 25.88 26.87 25.66 26.57 741,691 +0.68(+2.63%)
Jun 15, 2021 25.88 26.32 25.40 25.89 605,175 +0.06(+0.25%)
Jun 14, 2021 26.05 26.50 25.23 25.82 685,130 -0.29(-1.12%)
Jun 11, 2021 25.77 26.42 25.77 26.12 845,830 +0.62(+2.42%)
Jun 10, 2021 25.02 25.53 24.80 25.50 736,791 +0.57(+2.29%)
Jun 09, 2021 24.02 24.96 23.94 24.93 1,137,279 +0.99(+4.13%)
Jun 08, 2021 23.53 23.96 23.42 23.94 1,097,857 +0.44(+1.85%)
Jun 07, 2021 23.04 23.64 23.04 23.50 583,515 +0.47(+2.03%)
Jun 04, 2021 23.49 23.23 22.84 23.04 584,150 -0.19(-0.82%)
Jun 03, 2021 23.06 23.53 22.93 23.23 472,991 -0.04(-0.17%)
Jun 02, 2021 23.19 23.52 22.87 23.27 518,632 +0.24(+1.03%)
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.