Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.11 22.63 21.66 22.59 12,607 +0.90(+4.17%)
Aug 30, 2021 21.97 22.72 21.67 21.68 14,296 -0.45(-2.02%)
Aug 27, 2021 21.18 22.40 21.11 22.13 7,180 +0.96(+4.54%)
Aug 26, 2021 22.00 22.67 21.17 21.17 4,553 -0.87(-3.93%)
Aug 25, 2021 22.08 22.67 21.72 22.03 10,819 -0.05(-0.22%)
Aug 24, 2021 21.78 22.77 21.45 22.08 13,045 +0.66(+3.07%)
Aug 23, 2021 22.20 22.29 20.64 21.42 8,699 -0.34(-1.57%)
Aug 20, 2021 21.74 22.47 21.00 21.77 18,696 -0.39(-1.76%)
Aug 19, 2021 21.73 22.53 20.99 22.16 16,233 +0.35(+1.62%)
Aug 18, 2021 20.74 22.83 20.74 21.80 11,998 +0.85(+4.04%)
Aug 17, 2021 21.30 21.42 20.77 20.96 9,190 -0.63(-2.91%)
Aug 16, 2021 22.84 22.84 21.16 21.59 14,137 -1.50(-6.48%)
Aug 13, 2021 23.25 23.29 22.40 23.08 2,544 -0.21(-0.90%)
Aug 12, 2021 22.51 23.44 22.29 23.29 13,389 +1.20(+5.43%)
Aug 11, 2021 21.64 22.15 21.56 22.09 3,871 +0.30(+1.40%)
Aug 10, 2021 21.04 21.80 21.04 21.79 7,369 +0.92(+4.43%)
Aug 09, 2021 21.22 21.22 20.25 20.86 8,980 -0.53(-2.49%)
Aug 06, 2021 21.16 22.16 21.16 21.40 5,315 -0.49(-2.22%)
Aug 05, 2021 20.23 22.07 20.23 21.88 41,858 +1.69(+8.34%)
Aug 04, 2021 21.97 21.97 20.10 20.20 11,946 -1.60(-7.34%)
Aug 03, 2021 22.02 22.56 20.95 21.80 14,034 -0.44(-1.97%)
Aug 02, 2021 23.46 23.46 22.02 22.23 8,539 -1.23(-5.24%)
Jul 30, 2021 23.80 23.80 23.10 23.46 7,625 -0.33(-1.40%)
Jul 29, 2021 23.59 24.27 23.58 23.79 9,335 +0.44(+1.88%)
Jul 28, 2021 23.76 23.97 22.95 23.36 11,339 -0.69(-2.85%)
Jul 27, 2021 22.76 24.04 22.53 24.04 11,430 +1.51(+6.72%)
Jul 26, 2021 22.85 23.48 22.30 22.53 12,996 -0.55(-2.39%)
Jul 23, 2021 22.27 23.08 22.27 23.08 7,469 +0.34(+1.51%)
Jul 22, 2021 23.47 24.04 22.00 22.74 18,058 -0.73(-3.12%)
Jul 21, 2021 22.49 23.47 22.49 23.47 8,871 +0.53(+2.32%)
Jul 20, 2021 21.68 23.48 21.68 22.94 16,093 +1.47(+6.83%)
Jul 19, 2021 22.55 22.87 21.42 21.47 17,058 -1.81(-7.77%)
Jul 16, 2021 24.40 24.40 22.92 23.28 13,647 -1.18(-4.83%)
Jul 15, 2021 24.12 24.80 23.33 24.46 21,285 +0.28(+1.14%)
Jul 14, 2021 24.11 24.30 23.79 24.19 13,032 -0.08(-0.31%)
Jul 13, 2021 24.19 24.70 23.83 24.26 15,615 -0.02(-0.08%)
Jul 12, 2021 23.33 24.28 22.40 24.28 14,048 +0.81(+3.45%)
Jul 09, 2021 22.89 23.77 22.69 23.47 7,882 +1.31(+5.93%)
Jul 08, 2021 22.41 22.52 22.14 22.16 18,961 -0.50(-2.19%)
Jul 07, 2021 22.85 23.19 22.32 22.65 16,461 -0.85(-3.61%)
Jul 06, 2021 23.98 23.98 22.40 23.50 19,935 -0.84(-3.44%)
Jul 02, 2021 24.22 24.41 23.53 24.34 9,052 +0.33(+1.39%)
Jul 01, 2021 23.20 24.70 23.20 24.00 21,054 +0.84(+3.62%)
Jun 30, 2021 23.88 24.07 22.96 23.17 21,096 -0.88(-3.64%)
Jun 29, 2021 24.51 24.51 23.52 24.04 29,350 -0.70(-2.85%)
Jun 28, 2021 24.42 25.36 23.93 24.75 33,472 +0.57(+2.36%)
Jun 25, 2021 24.09 26.37 23.61 24.18 268,354 +0.07(+0.28%)
Jun 24, 2021 23.56 24.60 23.23 24.11 38,298 +0.96(+4.15%)
Jun 23, 2021 22.97 24.09 22.78 23.15 24,442 +0.18(+0.79%)
Jun 22, 2021 23.11 23.78 22.89 22.97 21,294 -0.27(-1.15%)
Jun 21, 2021 23.33 23.89 22.42 23.23 33,144 -0.24(-1.01%)
Jun 18, 2021 22.85 23.47 21.61 23.47 30,666 -0.25(-1.04%)
Jun 17, 2021 24.57 25.67 23.25 23.72 24,064 -1.26(-5.03%)
Jun 16, 2021 24.64 25.55 24.26 24.98 23,939 +0.49(+1.98%)
Jun 15, 2021 24.82 25.54 24.06 24.49 20,676 -0.22(-0.89%)
Jun 14, 2021 26.24 26.35 24.48 24.71 23,760 -1.89(-7.12%)
Jun 11, 2021 26.08 26.60 26.02 26.60 11,535 +0.66(+2.53%)
Jun 10, 2021 26.34 26.53 25.91 25.95 14,167 -0.39(-1.48%)
Jun 09, 2021 26.26 26.89 25.71 26.34 12,327 +0.23(+0.88%)
Jun 08, 2021 26.80 27.14 25.43 26.11 11,974 -0.57(-2.14%)
Jun 07, 2021 27.53 27.53 26.21 26.68 29,427 -0.80(-2.91%)
Jun 04, 2021 26.67 27.80 26.66 27.48 30,980 +1.16(+4.41%)
Jun 03, 2021 26.08 27.44 26.08 26.32 9,386 -0.09(-0.36%)
Jun 02, 2021 26.74 27.44 26.11 26.41 36,993 +0.01(+0.04%)
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.