Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.11 24.11 22.73 22.83 304,684 -1.51(-6.20%)
Sep 29, 2021 24.96 25.00 24.05 24.34 127,556 -0.33(-1.34%)
Sep 28, 2021 25.51 26.08 24.61 24.67 195,913 -1.04(-4.05%)
Sep 27, 2021 24.46 25.88 24.46 25.71 436,045 +1.36(+5.59%)
Sep 24, 2021 24.46 24.65 23.81 24.35 179,858 -0.17(-0.69%)
Sep 23, 2021 24.33 24.74 24.13 24.52 183,218 +0.43(+1.78%)
Sep 22, 2021 23.66 24.39 23.66 24.09 263,355 +0.72(+3.08%)
Sep 21, 2021 23.22 23.55 22.68 23.37 223,094 +0.24(+1.04%)
Sep 20, 2021 22.51 23.17 22.25 23.13 268,474 -0.24(-1.03%)
Sep 17, 2021 23.40 23.67 22.92 23.37 542,513 -0.15(-0.64%)
Sep 16, 2021 23.38 23.95 23.38 23.52 282,748 +0.20(+0.86%)
Sep 15, 2021 22.68 23.53 22.64 23.32 306,682 +0.73(+3.23%)
Sep 14, 2021 23.40 23.44 22.42 22.59 283,899 -0.74(-3.17%)
Sep 13, 2021 23.26 23.51 22.52 23.33 355,767 +0.31(+1.35%)
Sep 10, 2021 23.57 23.79 23.01 23.02 260,621 -0.33(-1.41%)
Sep 09, 2021 22.30 23.59 22.30 23.35 423,704 +0.95(+4.24%)
Sep 08, 2021 24.07 24.17 22.27 22.40 507,259 -2.01(-8.23%)
Sep 07, 2021 24.41 25.59 24.38 24.41 459,415 -0.14(-0.57%)
Sep 03, 2021 24.72 24.85 23.97 24.55 426,472 -0.38(-1.52%)
Sep 02, 2021 26.45 27.26 24.90 24.93 712,113 -1.23(-4.70%)
Sep 01, 2021 26.15 28.00 24.80 26.16 1,233,745 +1.56(+6.34%)
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%)
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.