Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.00 25.22 24.58 24.83 60,098 -0.06(-0.23%)
Aug 30, 2021 24.76 25.03 24.68 24.89 52,583 +0.09(+0.34%)
Aug 27, 2021 24.97 24.97 24.58 24.80 32,877 +0.01(+0.04%)
Aug 26, 2021 25.11 25.11 24.56 24.80 47,984 -0.10(-0.42%)
Aug 25, 2021 24.97 25.32 24.87 24.90 73,754 -0.16(-0.64%)
Aug 24, 2021 25.13 25.34 24.70 25.06 79,178 -0.13(-0.53%)
Aug 23, 2021 25.48 25.48 25.05 25.19 83,596 -0.07(-0.26%)
Aug 20, 2021 25.26 25.50 25.11 25.26 100,040 -0.05(-0.19%)
Aug 19, 2021 25.01 25.47 24.93 25.31 116,993 +0.07(+0.26%)
Aug 18, 2021 25.33 25.55 25.14 25.24 146,687 -0.09(-0.34%)
Aug 17, 2021 25.64 25.66 25.12 25.32 93,556 -0.34(-1.33%)
Aug 16, 2021 25.32 25.80 25.15 25.66 122,122 +0.09(+0.37%)
Aug 13, 2021 24.95 25.61 24.88 25.57 88,460 +0.57(+2.27%)
Aug 12, 2021 25.09 25.19 24.86 25.00 133,269 +0.01(+0.04%)
Aug 11, 2021 24.79 25.42 24.73 24.99 75,944 +0.36(+1.46%)
Aug 10, 2021 23.76 25.05 23.75 24.63 131,143 +0.76(+3.17%)
Aug 09, 2021 22.97 23.89 22.83 23.88 160,473 +1.10(+4.81%)
Aug 06, 2021 22.61 22.98 22.60 22.78 267,840 +0.20(+0.88%)
Aug 05, 2021 21.84 22.75 21.84 22.58 148,054 +0.69(+3.15%)
Aug 04, 2021 22.06 22.24 21.52 21.89 124,806 -0.36(-1.61%)
Aug 03, 2021 22.48 22.66 22.02 22.25 125,652 -0.15(-0.68%)
Aug 02, 2021 22.08 22.66 22.08 22.40 231,906 +0.33(+1.50%)
Jul 30, 2021 22.03 22.19 21.95 22.07 90,168 +0.06(+0.26%)
Jul 29, 2021 22.19 22.27 21.89 22.02 69,085 -0.08(-0.34%)
Jul 28, 2021 22.19 22.40 22.06 22.09 104,855 +0.05(+0.21%)
Jul 27, 2021 21.95 22.25 21.84 22.04 48,742 -0.01(-0.04%)
Jul 26, 2021 21.69 22.29 21.69 22.05 64,853 +0.33(+1.52%)
Jul 23, 2021 22.11 22.20 21.49 21.72 247,775 -0.46(-2.09%)
Jul 22, 2021 22.52 22.81 22.04 22.19 76,889 -0.32(-1.43%)
Jul 21, 2021 22.45 22.79 22.40 22.51 72,255 +0.13(+0.59%)
Jul 20, 2021 22.31 22.71 22.23 22.38 107,933 +0.29(+1.33%)
Jul 19, 2021 22.31 22.73 21.88 22.08 128,432 -0.54(-2.38%)
Jul 16, 2021 23.25 23.38 22.56 22.62 90,842 -0.62(-2.68%)
Jul 15, 2021 23.26 23.56 23.14 23.25 77,229 -0.12(-0.53%)
Jul 14, 2021 23.36 23.62 23.25 23.37 32,573 +0.01(+0.04%)
Jul 13, 2021 23.44 23.74 23.20 23.36 96,201 -0.11(-0.48%)
Jul 12, 2021 23.41 23.75 23.26 23.47 79,295 -0.10(-0.44%)
Jul 09, 2021 23.63 24.14 23.24 23.58 126,128 +0.00(+0.00%)
Jul 08, 2021 23.40 23.88 23.24 23.58 92,889 -0.12(-0.52%)
Jul 07, 2021 23.58 24.14 23.45 23.70 82,745 +0.04(+0.16%)
Jul 06, 2021 23.53 23.94 23.40 23.66 100,752 +0.17(+0.72%)
Jul 02, 2021 23.85 23.93 23.16 23.49 86,498 -0.32(-1.35%)
Jul 01, 2021 23.18 24.05 23.18 23.81 140,885 +0.63(+2.73%)
Jun 30, 2021 22.86 23.24 22.78 23.18 103,776 +0.26(+1.16%)
Jun 29, 2021 23.07 23.10 22.66 22.91 55,417 -0.03(-0.12%)
Jun 28, 2021 23.44 23.56 22.73 22.94 66,508 -0.60(-2.53%)
Jun 25, 2021 23.17 23.76 23.13 23.54 205,666 +0.39(+1.67%)
Jun 24, 2021 22.87 23.26 22.87 23.15 50,675 +0.28(+1.24%)
Jun 23, 2021 22.69 23.52 22.69 22.87 112,353 +0.18(+0.79%)
Jun 22, 2021 22.59 22.89 22.34 22.69 92,976 +0.10(+0.46%)
Jun 21, 2021 22.38 22.82 22.31 22.58 55,529 +0.35(+1.57%)
Jun 18, 2021 22.15 22.59 21.88 22.23 163,432 -0.26(-1.14%)
Jun 17, 2021 22.95 22.97 21.95 22.49 100,062 -0.26(-1.12%)
Jun 16, 2021 22.86 22.97 22.62 22.74 50,483 -0.06(-0.25%)
Jun 15, 2021 22.75 22.88 22.55 22.80 53,060 +0.09(+0.42%)
Jun 14, 2021 23.19 23.30 22.61 22.71 63,561 -0.38(-1.64%)
Jun 11, 2021 23.23 23.42 22.79 23.08 68,478 +0.04(+0.16%)
Jun 10, 2021 23.34 23.42 22.91 23.05 93,598 -0.31(-1.34%)
Jun 09, 2021 23.40 23.42 23.18 23.36 113,434 -0.01(-0.04%)
Jun 08, 2021 23.40 23.54 23.29 23.37 88,846 +0.02(+0.08%)
Jun 07, 2021 24.25 24.26 23.32 23.35 113,654 -0.80(-3.33%)
Jun 04, 2021 24.05 24.52 23.65 24.15 181,207 -0.02(-0.08%)
Jun 03, 2021 23.51 24.48 23.23 24.17 153,349 +0.68(+2.90%)
Jun 02, 2021 23.42 23.73 23.25 23.49 112,321 -0.06(-0.24%)
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.