Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.20 22.73 21.76 22.68 12,554 +0.91(+4.17%)
Aug 30, 2021 22.06 22.82 21.76 21.77 14,235 -0.45(-2.02%)
Aug 27, 2021 21.27 22.49 21.20 22.22 7,149 +0.97(+4.54%)
Aug 26, 2021 22.09 22.77 21.26 21.26 4,534 -0.87(-3.93%)
Aug 25, 2021 22.18 22.77 21.82 22.13 10,773 -0.05(-0.22%)
Aug 24, 2021 21.87 22.86 21.54 22.18 12,990 +0.66(+3.07%)
Aug 23, 2021 22.30 22.39 20.73 21.52 8,661 -0.34(-1.58%)
Aug 20, 2021 21.83 22.57 21.10 21.86 18,616 -0.39(-1.76%)
Aug 19, 2021 21.82 22.62 21.08 22.25 16,163 +0.35(+1.62%)
Aug 18, 2021 20.83 22.93 20.83 21.90 11,947 +0.85(+4.04%)
Aug 17, 2021 21.39 21.52 20.86 21.05 9,151 -0.63(-2.91%)
Aug 16, 2021 22.94 22.94 21.25 21.68 14,076 -1.50(-6.48%)
Aug 13, 2021 23.35 23.39 22.50 23.18 2,533 -0.21(-0.90%)
Aug 12, 2021 22.61 23.54 22.39 23.39 13,332 +1.20(+5.43%)
Aug 11, 2021 21.74 22.24 21.65 22.19 3,854 +0.31(+1.40%)
Aug 10, 2021 21.13 21.90 21.13 21.88 7,337 +0.93(+4.43%)
Aug 09, 2021 21.32 21.32 20.34 20.95 8,942 -0.54(-2.49%)
Aug 06, 2021 21.25 22.25 21.25 21.49 5,292 -0.49(-2.22%)
Aug 05, 2021 20.32 22.17 20.32 21.98 41,679 +1.69(+8.35%)
Aug 04, 2021 22.06 22.06 20.19 20.28 11,895 -1.61(-7.34%)
Aug 03, 2021 22.12 22.65 21.04 21.89 13,974 -0.44(-1.97%)
Aug 02, 2021 23.56 23.56 22.12 22.33 8,502 -1.23(-5.24%)
Jul 30, 2021 23.91 23.91 23.20 23.56 7,593 -0.33(-1.40%)
Jul 29, 2021 23.70 24.38 23.68 23.90 9,295 +0.44(+1.88%)
Jul 28, 2021 23.86 24.07 23.05 23.46 11,290 -0.69(-2.85%)
Jul 27, 2021 22.85 24.15 22.63 24.15 11,381 +1.52(+6.72%)
Jul 26, 2021 22.95 23.58 22.40 22.63 12,940 -0.55(-2.39%)
Jul 23, 2021 22.37 23.18 22.37 23.18 7,437 +0.34(+1.51%)
Jul 22, 2021 23.57 24.15 22.09 22.84 17,981 -0.74(-3.12%)
Jul 21, 2021 22.59 23.57 22.59 23.57 8,833 +0.54(+2.32%)
Jul 20, 2021 21.77 23.58 21.77 23.04 16,024 +1.47(+6.83%)
Jul 19, 2021 22.64 22.97 21.52 21.56 16,985 -1.82(-7.77%)
Jul 16, 2021 24.51 24.51 23.02 23.38 13,589 -1.19(-4.83%)
Jul 15, 2021 24.22 24.91 23.43 24.57 21,194 +0.28(+1.14%)
Jul 14, 2021 24.21 24.40 23.89 24.29 12,976 -0.08(-0.31%)
Jul 13, 2021 24.30 24.81 23.94 24.37 15,548 -0.02(-0.08%)
Jul 12, 2021 23.43 24.38 22.49 24.38 13,988 +0.81(+3.45%)
Jul 09, 2021 22.99 23.87 22.79 23.57 7,849 +1.32(+5.93%)
Jul 08, 2021 22.51 22.62 22.23 22.25 18,880 -0.50(-2.19%)
Jul 07, 2021 22.95 23.29 22.41 22.75 16,390 -0.85(-3.61%)
Jul 06, 2021 24.08 24.08 22.50 23.60 19,850 -0.84(-3.44%)
Jul 02, 2021 24.33 24.52 23.63 24.44 9,014 +0.33(+1.39%)
Jul 01, 2021 23.29 24.81 23.29 24.11 20,964 +0.84(+3.62%)
Jun 30, 2021 23.98 24.17 23.06 23.27 21,006 -0.88(-3.64%)
Jun 29, 2021 24.61 24.61 23.62 24.15 29,225 -0.71(-2.85%)
Jun 28, 2021 24.53 25.47 24.03 24.85 33,329 +0.57(+2.36%)
Jun 25, 2021 24.19 26.48 23.72 24.28 267,206 +0.07(+0.28%)
Jun 24, 2021 23.66 24.71 23.33 24.21 38,134 +0.97(+4.15%)
Jun 23, 2021 23.07 24.19 22.87 23.25 24,338 +0.18(+0.79%)
Jun 22, 2021 23.21 23.88 22.99 23.07 21,203 -0.27(-1.15%)
Jun 21, 2021 23.43 23.99 22.52 23.33 33,002 -0.24(-1.01%)
Jun 18, 2021 22.95 23.57 21.71 23.57 30,535 -0.25(-1.04%)
Jun 17, 2021 24.67 25.78 23.35 23.82 23,961 -1.26(-5.03%)
Jun 16, 2021 24.75 25.66 24.37 25.08 23,837 +0.49(+1.98%)
Jun 15, 2021 24.93 25.65 24.16 24.60 20,588 -0.22(-0.89%)
Jun 14, 2021 26.35 26.46 24.59 24.82 23,658 -1.90(-7.12%)
Jun 11, 2021 26.19 26.72 26.13 26.72 11,486 +0.66(+2.53%)
Jun 10, 2021 26.45 26.64 26.02 26.06 14,106 -0.39(-1.48%)
Jun 09, 2021 26.37 27.00 25.82 26.45 12,274 +0.23(+0.88%)
Jun 08, 2021 26.92 27.25 25.54 26.22 11,923 -0.57(-2.14%)
Jun 07, 2021 27.65 27.65 26.33 26.79 29,301 -0.80(-2.91%)
Jun 04, 2021 26.79 27.92 26.78 27.60 30,848 +1.17(+4.41%)
Jun 03, 2021 26.19 27.56 26.19 26.43 9,346 -0.10(-0.36%)
Jun 02, 2021 26.85 27.56 26.22 26.53 36,835 +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.