Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.09 21.17 20.83 20.82 61,883 -0.20(-0.95%)
Sep 29, 2021 21.05 21.05 20.82 21.02 62,729 +0.06(+0.29%)
Sep 28, 2021 21.46 21.54 20.89 20.96 98,457 -0.36(-1.67%)
Sep 27, 2021 20.81 21.61 20.81 21.31 185,347 +0.78(+3.81%)
Sep 24, 2021 20.63 20.89 20.45 20.53 118,025 -0.25(-1.19%)
Sep 23, 2021 20.17 20.87 20.05 20.78 138,382 +0.80(+3.99%)
Sep 22, 2021 19.73 20.29 19.66 19.98 82,714 +0.48(+2.48%)
Sep 21, 2021 19.73 19.83 19.22 19.50 104,371 -0.04(-0.19%)
Sep 20, 2021 19.86 19.89 19.06 19.54 331,505 -0.78(-3.85%)
Sep 17, 2021 20.74 20.78 20.23 20.32 83,324 -0.47(-2.25%)
Sep 16, 2021 20.50 20.81 20.29 20.78 60,857 +0.29(+1.43%)
Sep 15, 2021 20.57 20.73 20.39 20.49 56,701 +0.09(+0.47%)
Sep 14, 2021 20.88 20.89 20.35 20.40 59,623 -0.28(-1.34%)
Sep 13, 2021 20.55 20.98 20.49 20.67 99,190 +0.40(+1.95%)
Sep 10, 2021 20.86 20.86 20.26 20.28 66,538 -0.36(-1.73%)
Sep 09, 2021 20.52 20.92 20.37 20.63 67,463 -0.02(-0.08%)
Sep 08, 2021 20.87 21.03 20.57 20.65 74,046 -0.17(-0.84%)
Sep 07, 2021 20.88 21.30 20.82 20.82 82,419 -0.25(-1.20%)
Sep 03, 2021 21.21 21.35 21.05 21.08 46,054 -0.08(-0.37%)
Sep 02, 2021 20.76 21.27 20.76 21.16 74,904 +0.54(+2.61%)
Sep 01, 2021 20.28 20.66 20.07 20.62 61,069 +0.37(+1.84%)
Aug 31, 2021 20.32 20.68 20.23 20.25 54,201 -0.13(-0.62%)
Aug 30, 2021 20.78 20.88 20.37 20.37 78,708 -0.31(-1.49%)
Aug 27, 2021 20.08 20.76 20.08 20.68 90,021 +0.81(+4.10%)
Aug 26, 2021 20.37 20.49 19.87 19.87 102,822 -0.62(-3.01%)
Aug 25, 2021 20.10 20.73 20.10 20.48 99,979 +0.39(+1.93%)
Aug 24, 2021 19.98 20.26 19.98 20.10 91,619 +0.19(+0.95%)
Aug 23, 2021 19.83 20.15 19.83 19.91 108,096 +0.35(+1.78%)
Aug 20, 2021 19.13 19.67 19.13 19.56 147,621 +0.28(+1.48%)
Aug 19, 2021 19.43 19.57 18.94 19.27 182,009 -0.48(-2.42%)
Aug 18, 2021 20.19 20.29 19.70 19.75 70,079 -0.54(-2.67%)
Aug 17, 2021 20.35 20.75 20.04 20.29 82,969 -0.20(-0.96%)
Aug 16, 2021 20.34 20.63 20.19 20.49 88,397 -0.16(-0.76%)
Aug 13, 2021 20.83 21.05 20.55 20.64 89,743 -0.21(-1.02%)
Aug 12, 2021 20.44 20.93 20.31 20.86 43,157 +0.33(+1.60%)
Aug 11, 2021 20.25 20.57 20.20 20.53 58,099 +0.29(+1.43%)
Aug 10, 2021 19.74 20.33 19.74 20.24 83,140 +0.51(+2.60%)
Aug 09, 2021 19.74 19.78 19.48 19.72 106,357 -0.18(-0.88%)
Aug 06, 2021 20.00 20.30 19.88 19.90 95,676 -0.02(-0.12%)
Aug 05, 2021 20.01 20.50 19.86 19.92 153,332 -0.10(-0.51%)
Aug 04, 2021 20.25 20.59 19.92 20.03 343,221 -0.56(-2.70%)
Aug 03, 2021 20.42 20.75 19.99 20.58 121,253 +0.14(+0.69%)
Aug 02, 2021 21.01 21.33 20.44 20.44 124,462 -0.53(-2.51%)
Jul 30, 2021 21.39 21.51 20.88 20.97 75,484 -0.42(-1.98%)
Jul 29, 2021 21.38 21.44 20.94 21.39 60,051 +0.24(+1.15%)
Jul 28, 2021 20.87 21.25 20.50 21.15 79,899 +0.32(+1.54%)
Jul 27, 2021 21.31 21.31 20.65 20.83 52,622 -0.56(-2.60%)
Jul 26, 2021 20.55 21.38 20.48 21.38 110,493 +0.78(+3.77%)
Jul 23, 2021 20.84 21.02 20.32 20.61 126,352 -0.18(-0.87%)
Jul 22, 2021 20.72 21.16 20.40 20.79 81,457 +0.05(+0.23%)
Jul 21, 2021 21.00 21.50 20.72 20.74 68,579 +0.12(+0.57%)
Jul 20, 2021 19.78 20.74 19.66 20.62 166,809 +0.99(+5.03%)
Jul 19, 2021 20.11 20.12 19.16 19.63 395,476 -1.07(-5.18%)
Jul 16, 2021 21.27 21.33 20.62 20.71 182,632 -0.46(-2.17%)
Jul 15, 2021 21.37 21.44 20.91 21.16 294,749 -0.44(-2.05%)
Jul 14, 2021 22.07 22.35 21.49 21.61 200,365 -0.36(-1.63%)
Jul 13, 2021 22.50 22.53 21.97 21.97 95,158 -0.53(-2.35%)
Jul 12, 2021 22.60 22.73 22.30 22.49 95,401 -0.26(-1.16%)
Jul 09, 2021 22.45 22.89 22.32 22.76 133,696 +0.74(+3.35%)
Jul 08, 2021 21.80 22.42 21.50 22.02 203,111 -0.22(-0.98%)
Jul 07, 2021 22.89 22.91 22.20 22.24 181,669 -0.65(-2.82%)
Jul 06, 2021 23.37 23.37 22.49 22.88 173,334 -0.38(-1.64%)
Jul 02, 2021 23.25 23.32 22.85 23.26 78,662 +0.10(+0.44%)
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.