Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.20 20.70 19.11 19.79 83,911 -1.13(-5.40%)
Aug 30, 2021 21.24 21.24 20.68 20.92 20,546 +0.17(+0.82%)
Aug 27, 2021 21.25 21.49 20.60 20.75 24,564 -0.50(-2.35%)
Aug 26, 2021 20.99 21.28 20.58 21.25 17,145 +0.24(+1.14%)
Aug 25, 2021 20.95 21.01 20.46 21.01 16,033 +0.11(+0.53%)
Aug 24, 2021 20.85 21.43 20.19 20.90 29,020 +0.10(+0.48%)
Aug 23, 2021 21.23 21.50 20.76 20.80 35,778 -0.16(-0.76%)
Aug 20, 2021 20.02 20.96 19.33 20.96 16,173 +0.81(+4.02%)
Aug 19, 2021 19.97 20.49 19.51 20.15 32,967 -0.10(-0.49%)
Aug 18, 2021 20.38 20.76 20.05 20.25 20,518 -0.22(-1.07%)
Aug 17, 2021 19.85 20.90 19.85 20.47 63,147 +0.21(+1.04%)
Aug 16, 2021 20.69 21.44 19.85 20.26 42,914 -0.89(-4.21%)
Aug 13, 2021 21.60 21.92 20.90 21.15 17,669 -0.64(-2.94%)
Aug 12, 2021 22.10 22.16 21.70 21.79 19,861 -0.23(-1.04%)
Aug 11, 2021 21.81 22.40 20.82 22.02 26,800 +0.23(+1.06%)
Aug 10, 2021 20.55 21.93 20.22 21.79 41,398 +0.91(+4.36%)
Aug 09, 2021 21.45 21.45 20.79 20.88 26,926 -0.80(-3.69%)
Aug 06, 2021 21.19 21.93 21.14 21.68 13,759 +0.27(+1.26%)
Aug 05, 2021 21.08 21.92 20.81 21.41 22,096 +0.32(+1.52%)
Aug 04, 2021 22.90 23.07 18.80 21.09 195,163 -2.12(-9.13%)
Aug 03, 2021 24.34 24.50 22.11 23.21 114,776 -1.14(-4.68%)
Aug 02, 2021 23.47 24.41 23.25 24.35 90,330 +1.15(+4.96%)
Jul 30, 2021 21.95 23.38 21.95 23.20 55,516 +0.82(+3.66%)
Jul 29, 2021 21.20 22.50 21.16 22.38 78,127 +1.40(+6.67%)
Jul 28, 2021 20.85 22.00 20.62 20.98 34,926 +0.20(+0.96%)
Jul 27, 2021 20.89 20.90 20.15 20.78 18,927 -0.22(-1.05%)
Jul 26, 2021 19.82 21.00 19.82 21.00 32,511 +1.25(+6.33%)
Jul 23, 2021 19.86 20.09 19.32 19.75 36,169 -0.10(-0.50%)
Jul 22, 2021 20.07 20.39 19.07 19.85 44,765 -0.39(-1.93%)
Jul 21, 2021 20.79 21.95 19.02 20.24 76,358 +0.00(+0.00%)
Jul 20, 2021 19.50 20.40 19.15 20.24 69,265 +0.54(+2.74%)
Jul 19, 2021 19.26 19.89 18.47 19.70 56,009 -0.30(-1.50%)
Jul 16, 2021 21.63 21.63 20.00 20.00 78,846 -1.27(-5.97%)
Jul 15, 2021 20.82 21.56 20.47 21.27 60,718 +0.12(+0.57%)
Jul 14, 2021 21.83 22.77 20.24 21.15 117,911 -0.36(-1.67%)
Jul 13, 2021 20.33 23.05 20.33 21.51 211,532 +0.93(+4.52%)
Jul 12, 2021 20.86 21.24 19.96 20.58 46,649 -0.44(-2.09%)
Jul 09, 2021 20.88 21.31 20.64 21.02 50,353 +0.55(+2.69%)
Jul 08, 2021 19.86 20.87 18.18 20.47 130,069 +0.36(+1.79%)
Jul 07, 2021 20.57 20.74 20.02 20.11 119,035 -0.45(-2.19%)
Jul 06, 2021 20.85 21.64 19.97 20.56 126,727 -0.09(-0.44%)
Jul 02, 2021 20.77 21.37 19.85 20.65 213,418 -0.08(-0.39%)
Jul 01, 2021 19.80 22.29 19.80 20.73 200,202 +1.02(+5.18%)
Jun 30, 2021 18.96 20.19 18.96 19.71 44,131 +0.64(+3.36%)
Jun 29, 2021 19.56 19.65 18.52 19.07 68,268 -0.43(-2.21%)
Jun 28, 2021 20.19 20.19 19.13 19.50 67,679 -0.58(-2.89%)
Jun 25, 2021 19.98 20.40 19.30 20.08 98,594 +0.10(+0.50%)
Jun 24, 2021 20.28 20.37 19.35 19.98 62,001 -0.22(-1.09%)
Jun 23, 2021 19.74 20.40 19.66 20.20 60,207 +0.32(+1.61%)
Jun 22, 2021 19.71 19.95 18.87 19.88 50,065 +0.10(+0.51%)
Jun 21, 2021 19.98 20.08 19.13 19.78 59,167 +0.03(+0.15%)
Jun 18, 2021 19.01 20.68 19.01 19.75 67,685 -0.15(-0.75%)
Jun 17, 2021 20.91 21.08 19.29 19.90 159,182 -1.16(-5.51%)
Jun 16, 2021 22.28 22.45 20.81 21.06 97,030 -1.44(-6.40%)
Jun 15, 2021 23.99 24.10 22.15 22.50 115,439 -1.49(-6.21%)
Jun 14, 2021 22.00 24.04 22.00 23.99 228,844 +1.99(+9.05%)
Jun 11, 2021 21.50 22.00 20.75 22.00 138,781 +0.50(+2.33%)
Jun 10, 2021 21.39 21.63 19.50 21.50 230,537 +0.06(+0.28%)
Jun 09, 2021 19.79 21.66 19.63 21.44 159,465 +1.82(+9.28%)
Jun 08, 2021 20.00 20.49 18.03 19.62 525,192 +1.63(+9.06%)
Jun 07, 2021 17.98 19.96 17.55 17.99 375,917 +0.09(+0.50%)
Jun 04, 2021 18.04 19.66 17.80 17.90 122,836 -0.22(-1.21%)
Jun 03, 2021 18.51 18.69 16.43 18.12 301,450 -0.57(-3.05%)
Jun 02, 2021 22.00 22.99 18.27 18.69 306,679 -2.39(-11.34%)
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.