Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.35 22.54 22.32 22.46 355,925 +0.34(+1.54%)
Aug 30, 2021 22.12 22.15 22.01 22.12 233,121 +0.01(+0.04%)
Aug 27, 2021 21.99 22.13 21.91 22.12 214,659 -0.04(-0.17%)
Aug 26, 2021 22.28 22.29 22.13 22.15 173,527 -0.16(-0.72%)
Aug 25, 2021 22.33 22.36 22.17 22.31 451,633 -0.07(-0.30%)
Aug 24, 2021 22.27 22.50 22.23 22.38 225,548 +0.22(+0.98%)
Aug 23, 2021 22.09 22.17 22.06 22.16 194,226 +0.13(+0.60%)
Aug 20, 2021 21.97 22.11 21.91 22.03 170,695 +0.07(+0.30%)
Aug 19, 2021 22.13 22.13 21.86 21.96 176,562 -0.41(-1.81%)
Aug 18, 2021 22.44 22.60 22.37 22.37 186,115 +0.00(+0.00%)
Aug 17, 2021 22.43 22.46 22.30 22.37 155,432 -0.16(-0.71%)
Aug 16, 2021 22.48 22.53 22.33 22.53 152,072 -0.11(-0.50%)
Aug 13, 2021 22.74 22.74 22.51 22.64 152,910 +0.01(+0.04%)
Aug 12, 2021 22.59 22.70 22.48 22.63 186,417 +0.13(+0.59%)
Aug 11, 2021 22.56 22.60 22.42 22.50 300,860 +0.08(+0.34%)
Aug 10, 2021 22.49 22.49 22.24 22.43 590,341 -0.25(-1.12%)
Aug 09, 2021 22.65 22.77 22.59 22.68 374,474 +0.09(+0.42%)
Aug 06, 2021 22.72 22.72 22.49 22.59 355,393 -0.22(-0.95%)
Aug 05, 2021 22.81 22.81 22.59 22.80 364,928 -0.01(-0.04%)
Aug 04, 2021 23.06 23.16 22.80 22.81 519,802 -0.24(-1.02%)
Aug 03, 2021 22.77 23.16 22.43 23.05 1,661,815 +0.83(+3.74%)
Aug 02, 2021 22.06 22.36 22.06 22.22 311,506 +0.44(+2.04%)
Jul 30, 2021 21.67 21.92 21.66 21.78 289,764 +0.11(+0.52%)
Jul 29, 2021 21.78 21.88 21.65 21.66 434,777 -0.53(-2.38%)
Jul 28, 2021 22.34 22.46 21.93 22.19 370,306 -0.34(-1.51%)
Jul 27, 2021 22.62 22.62 22.33 22.53 209,373 -0.08(-0.38%)
Jul 26, 2021 22.63 22.67 22.49 22.62 247,697 -0.19(-0.83%)
Jul 23, 2021 22.71 22.94 22.71 22.80 226,886 +0.21(+0.92%)
Jul 22, 2021 22.70 22.77 22.58 22.60 318,676 -0.09(-0.42%)
Jul 21, 2021 22.67 22.71 22.37 22.69 611,237 -0.68(-2.91%)
Jul 20, 2021 23.30 23.42 23.15 23.37 542,400 +0.91(+4.03%)
Jul 19, 2021 22.21 22.68 22.07 22.46 856,122 +1.07(+4.98%)
Jul 16, 2021 21.63 21.63 21.37 21.40 130,514 -0.29(-1.35%)
Jul 15, 2021 21.83 21.83 21.61 21.69 192,075 -0.30(-1.37%)
Jul 14, 2021 22.10 22.09 21.84 21.99 261,812 +0.42(+1.97%)
Jul 13, 2021 21.62 21.68 21.51 21.57 188,698 +0.15(+0.71%)
Jul 12, 2021 21.55 21.55 21.40 21.42 133,566 -0.17(-0.79%)
Jul 09, 2021 21.32 21.71 21.32 21.59 307,255 +0.54(+2.55%)
Jul 08, 2021 20.95 21.14 20.86 21.05 280,272 -0.24(-1.11%)
Jul 07, 2021 21.17 21.30 21.05 21.28 341,385 +0.20(+0.94%)
Jul 06, 2021 21.26 21.26 21.02 21.09 128,812 -0.18(-0.84%)
Jul 02, 2021 21.13 21.29 21.11 21.27 205,804 +0.13(+0.63%)
Jul 01, 2021 21.20 21.20 21.08 21.13 225,317 -0.22(-1.02%)
Jun 30, 2021 21.38 21.44 21.28 21.35 163,921 -0.10(-0.48%)
Jun 29, 2021 21.59 21.68 21.39 21.45 332,839 -0.29(-1.34%)
Jun 28, 2021 21.89 21.97 21.71 21.75 228,262 -0.05(-0.22%)
Jun 25, 2021 21.67 21.83 21.67 21.80 117,658 +0.17(+0.77%)
Jun 24, 2021 21.54 21.66 21.54 21.63 145,684 +0.15(+0.69%)
Jun 23, 2021 21.59 21.68 21.47 21.48 343,032 -0.08(-0.39%)
Jun 22, 2021 21.74 21.74 21.53 21.56 365,178 -0.21(-0.98%)
Jun 21, 2021 21.37 21.80 21.37 21.78 256,954 +0.48(+2.26%)
Jun 18, 2021 21.75 21.75 21.22 21.30 548,557 -0.71(-3.24%)
Jun 17, 2021 21.93 22.06 21.89 22.01 312,730 +0.07(+0.34%)
Jun 16, 2021 22.04 22.05 21.84 21.93 126,586 +0.02(+0.08%)
Jun 15, 2021 22.07 22.11 21.90 21.92 258,854 -0.03(-0.13%)
Jun 14, 2021 22.15 22.15 21.88 21.94 345,082 -0.28(-1.25%)
Jun 11, 2021 22.27 22.27 22.08 22.22 145,697 -0.18(-0.79%)
Jun 10, 2021 22.25 22.41 22.25 22.40 184,974 +0.33(+1.51%)
Jun 09, 2021 22.15 22.16 22.05 22.06 121,984 +0.02(+0.08%)
Jun 08, 2021 22.08 22.09 21.93 22.05 180,569 +0.03(+0.13%)
Jun 07, 2021 22.11 22.11 21.84 22.02 211,553 -0.02(-0.08%)
Jun 04, 2021 21.94 22.09 21.87 22.04 313,624 +0.17(+0.76%)
Jun 03, 2021 21.75 21.95 21.75 21.87 388,100 +0.09(+0.43%)
Jun 02, 2021 21.71 21.78 21.56 21.78 552,957 +0.00(+0.00%)
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.