Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.72 25.24 23.93 24.60 614,111 -0.39(-1.56%)
Aug 30, 2021 23.50 25.31 23.48 24.99 466,054 +1.64(+7.02%)
Aug 27, 2021 23.41 23.48 21.83 23.35 408,619 -0.10(-0.43%)
Aug 26, 2021 23.62 23.98 23.10 23.45 239,269 -0.32(-1.35%)
Aug 25, 2021 23.20 24.18 23.20 23.77 236,827 +0.54(+2.32%)
Aug 24, 2021 22.58 23.58 22.35 23.23 210,461 +0.87(+3.89%)
Aug 23, 2021 21.93 22.46 21.68 22.36 205,112 +0.69(+3.18%)
Aug 20, 2021 21.41 22.09 21.39 21.67 222,370 +0.17(+0.79%)
Aug 19, 2021 21.37 21.89 21.12 21.50 265,869 -0.37(-1.69%)
Aug 18, 2021 21.96 22.75 21.84 21.87 201,825 -0.14(-0.64%)
Aug 17, 2021 22.72 22.73 21.78 22.01 205,100 -1.19(-5.13%)
Aug 16, 2021 23.19 23.32 22.00 23.20 238,779 -0.23(-0.98%)
Aug 13, 2021 24.28 24.49 23.25 23.43 194,581 -0.90(-3.70%)
Aug 12, 2021 24.65 24.73 23.90 24.33 133,337 -0.12(-0.49%)
Aug 11, 2021 24.76 24.91 23.70 24.45 184,638 -0.16(-0.65%)
Aug 10, 2021 23.43 24.70 23.21 24.61 257,099 +1.31(+5.62%)
Aug 09, 2021 23.05 23.65 22.36 23.30 201,529 +0.08(+0.34%)
Aug 06, 2021 23.17 23.55 22.73 23.22 191,855 +0.40(+1.75%)
Aug 05, 2021 22.27 23.26 22.03 22.82 206,979 +0.67(+3.02%)
Aug 04, 2021 23.31 23.85 22.05 22.15 366,320 -0.88(-3.82%)
Aug 03, 2021 23.04 23.25 22.31 23.03 230,681 +0.11(+0.48%)
Aug 02, 2021 22.30 23.57 22.26 22.92 208,104 +0.68(+3.06%)
Jul 30, 2021 23.19 23.59 22.24 22.24 204,386 -1.24(-5.28%)
Jul 29, 2021 23.10 23.77 22.72 23.48 175,230 +0.62(+2.71%)
Jul 28, 2021 23.40 23.78 22.70 22.86 176,734 -0.39(-1.68%)
Jul 27, 2021 23.66 23.70 22.80 23.25 177,754 -0.57(-2.39%)
Jul 26, 2021 23.00 24.07 22.99 23.82 203,386 +0.82(+3.57%)
Jul 23, 2021 23.36 23.56 22.72 23.00 156,500 -0.13(-0.56%)
Jul 22, 2021 23.91 23.91 22.57 23.13 182,027 -0.85(-3.54%)
Jul 21, 2021 23.52 24.33 23.50 23.98 179,815 +0.81(+3.50%)
Jul 20, 2021 22.02 23.36 21.75 23.17 292,222 +1.18(+5.37%)
Jul 19, 2021 22.25 23.21 21.79 21.99 563,021 -1.69(-7.14%)
Jul 16, 2021 24.82 24.85 23.57 23.68 260,674 -0.86(-3.50%)
Jul 15, 2021 25.24 25.37 24.19 24.54 236,773 -0.83(-3.27%)
Jul 14, 2021 26.08 26.53 25.35 25.37 143,658 -0.41(-1.59%)
Jul 13, 2021 26.23 26.23 25.43 25.78 205,100 -0.52(-1.98%)
Jul 12, 2021 25.98 26.64 25.31 26.30 280,918 +0.61(+2.37%)
Jul 09, 2021 25.02 25.80 25.02 25.69 208,508 +1.22(+4.99%)
Jul 08, 2021 24.00 25.02 23.34 24.47 263,251 -0.34(-1.37%)
Jul 07, 2021 25.01 25.19 24.11 24.81 290,846 -0.33(-1.31%)
Jul 06, 2021 25.70 25.72 24.43 25.14 394,673 -0.63(-2.44%)
Jul 02, 2021 26.09 26.10 25.31 25.77 211,365 -0.13(-0.50%)
Jul 01, 2021 25.52 26.05 24.91 25.90 223,884 +0.40(+1.57%)
Jun 30, 2021 25.32 25.77 25.01 25.50 256,467 +0.07(+0.28%)
Jun 29, 2021 26.77 27.00 25.34 25.43 280,043 -1.00(-3.78%)
Jun 28, 2021 26.06 26.53 25.62 26.43 311,861 +0.42(+1.61%)
Jun 25, 2021 26.64 26.86 26.00 26.01 518,661 -0.46(-1.74%)
Jun 24, 2021 26.52 26.92 26.18 26.47 318,041 +0.29(+1.11%)
Jun 23, 2021 25.92 26.38 25.47 26.18 241,713 +0.26(+1.00%)
Jun 22, 2021 25.82 26.00 24.90 25.92 235,816 -0.06(-0.23%)
Jun 21, 2021 26.27 26.87 25.73 25.98 375,409 +0.34(+1.33%)
Jun 18, 2021 26.17 26.50 25.21 25.64 924,065 -1.17(-4.36%)
Jun 17, 2021 28.11 28.59 26.16 26.81 324,897 -1.48(-5.23%)
Jun 16, 2021 27.66 28.43 27.38 28.29 255,470 +0.59(+2.13%)
Jun 15, 2021 28.00 29.17 27.31 27.70 247,271 -0.10(-0.36%)
Jun 14, 2021 29.34 29.71 27.60 27.80 435,605 -1.20(-4.14%)
Jun 11, 2021 27.92 29.03 27.82 29.00 384,357 +1.41(+5.11%)
Jun 10, 2021 29.00 29.19 27.41 27.59 397,420 -1.34(-4.63%)
Jun 09, 2021 29.19 29.60 28.66 28.93 333,248 -0.47(-1.60%)
Jun 08, 2021 29.15 29.68 28.94 29.40 593,044 +0.35(+1.20%)
Jun 07, 2021 29.31 29.70 28.57 29.05 509,591 +0.05(+0.17%)
Jun 04, 2021 31.16 31.48 28.01 29.00 980,838 -1.57(-5.14%)
Jun 03, 2021 25.65 30.95 25.45 30.57 2,256,102 +6.56(+27.32%)
Jun 02, 2021 24.10 24.31 23.23 24.01 430,414 +0.12(+0.50%)
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.