Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.37 20.59 20.10 20.17 955,787 -0.34(-1.66%)
Aug 30, 2021 21.00 21.22 20.46 20.51 859,204 -0.28(-1.35%)
Aug 27, 2021 20.42 20.92 20.35 20.79 1,643,195 +0.37(+1.81%)
Aug 26, 2021 20.63 20.87 20.20 20.42 672,463 -0.16(-0.78%)
Aug 25, 2021 20.46 20.70 20.32 20.58 559,986 +0.07(+0.34%)
Aug 24, 2021 20.99 20.99 20.51 20.51 648,325 -0.24(-1.16%)
Aug 23, 2021 20.26 20.79 19.97 20.75 872,202 +0.68(+3.39%)
Aug 20, 2021 20.06 20.43 20.05 20.07 658,842 -0.07(-0.35%)
Aug 19, 2021 19.96 20.35 19.85 20.14 952,456 -0.06(-0.30%)
Aug 18, 2021 20.26 20.52 20.00 20.20 865,193 -0.12(-0.59%)
Aug 17, 2021 19.96 20.36 19.83 20.32 1,152,012 +0.03(+0.15%)
Aug 16, 2021 20.33 20.57 20.01 20.29 749,161 -0.07(-0.34%)
Aug 13, 2021 20.60 20.74 19.97 20.36 1,202,014 -0.26(-1.26%)
Aug 12, 2021 20.71 20.82 20.29 20.62 1,190,154 -0.21(-1.01%)
Aug 11, 2021 21.43 21.54 20.66 20.83 2,176,975 -0.41(-1.93%)
Aug 10, 2021 21.60 22.03 21.18 21.24 1,827,488 -0.75(-3.41%)
Aug 09, 2021 21.80 22.61 21.39 21.99 2,523,136 -0.75(-3.30%)
Aug 06, 2021 23.39 23.82 22.54 22.74 1,491,808 -0.61(-2.61%)
Aug 05, 2021 23.39 23.98 23.24 23.35 1,059,199 +0.07(+0.30%)
Aug 04, 2021 23.65 24.13 23.25 23.28 755,811 -0.71(-2.96%)
Aug 03, 2021 23.97 24.06 23.70 23.99 762,452 -0.11(-0.46%)
Aug 02, 2021 24.24 24.52 23.97 24.10 728,053 -0.12(-0.50%)
Jul 30, 2021 24.31 24.59 24.03 24.22 626,062 -0.50(-2.02%)
Jul 29, 2021 24.62 25.01 24.34 24.72 750,749 +0.42(+1.73%)
Jul 28, 2021 23.82 24.55 23.57 24.30 1,081,540 +0.69(+2.92%)
Jul 27, 2021 23.35 23.62 23.09 23.61 920,116 -0.01(-0.04%)
Jul 26, 2021 24.30 24.46 23.49 23.62 1,400,322 -0.52(-2.15%)
Jul 23, 2021 25.04 25.10 24.12 24.14 774,395 -0.75(-3.01%)
Jul 22, 2021 24.99 25.13 24.61 24.89 410,963 -0.25(-0.99%)
Jul 21, 2021 24.85 25.23 24.59 25.14 807,960 +0.57(+2.32%)
Jul 20, 2021 24.32 24.90 24.24 24.57 1,355,754 +0.16(+0.66%)
Jul 19, 2021 24.40 24.71 24.11 24.41 1,191,776 -0.60(-2.40%)
Jul 16, 2021 25.35 25.63 24.88 25.01 898,798 -0.09(-0.36%)
Jul 15, 2021 24.85 25.27 24.75 25.10 1,831,540 +0.09(+0.36%)
Jul 14, 2021 26.03 26.23 24.81 25.01 1,405,583 -0.92(-3.55%)
Jul 13, 2021 26.39 26.45 25.74 25.93 1,525,317 -0.42(-1.59%)
Jul 12, 2021 26.28 26.43 25.57 26.35 1,565,999 -0.08(-0.30%)
Jul 09, 2021 26.00 26.49 25.71 26.43 439,171 +0.74(+2.88%)
Jul 08, 2021 25.66 26.07 25.25 25.69 540,102 -0.49(-1.87%)
Jul 07, 2021 26.43 26.64 25.53 26.18 970,425 -0.20(-0.76%)
Jul 06, 2021 26.50 26.72 26.06 26.38 796,904 -0.11(-0.42%)
Jul 02, 2021 27.11 27.49 26.45 26.49 490,600 -0.51(-1.89%)
Jul 01, 2021 27.05 27.54 26.96 27.00 561,686 +0.10(+0.37%)
Jun 30, 2021 27.31 27.33 26.72 26.90 2,433,284 -0.56(-2.04%)
Jun 29, 2021 27.01 27.62 26.60 27.46 1,368,857 +0.71(+2.65%)
Jun 28, 2021 26.87 26.91 26.37 26.75 1,265,358 +0.03(+0.11%)
Jun 25, 2021 26.66 27.25 26.51 26.72 2,589,728 +0.08(+0.30%)
Jun 24, 2021 27.32 27.32 26.51 26.64 770,349 -0.38(-1.41%)
Jun 23, 2021 27.44 27.62 26.91 27.02 777,579 -0.34(-1.24%)
Jun 22, 2021 26.33 27.40 25.96 27.36 1,534,486 +0.95(+3.60%)
Jun 21, 2021 26.34 26.47 25.59 26.41 847,003 +0.24(+0.92%)
Jun 18, 2021 25.79 26.35 25.23 26.17 1,614,669 -0.03(-0.11%)
Jun 17, 2021 27.76 27.96 26.11 26.20 1,764,112 -1.69(-6.06%)
Jun 16, 2021 27.44 27.97 27.14 27.89 606,063 +0.37(+1.34%)
Jun 15, 2021 27.00 27.59 26.87 27.52 938,721 +0.42(+1.55%)
Jun 14, 2021 27.99 28.00 27.00 27.10 1,153,749 -0.79(-2.83%)
Jun 11, 2021 28.02 28.17 27.71 27.89 938,708 -0.09(-0.32%)
Jun 10, 2021 28.30 28.34 27.83 27.98 756,594 -0.10(-0.36%)
Jun 09, 2021 29.04 29.11 28.07 28.08 556,689 -0.73(-2.53%)
Jun 08, 2021 28.32 28.94 28.16 28.81 1,019,038 +0.59(+2.09%)
Jun 07, 2021 28.30 28.50 27.94 28.22 970,080 -0.28(-0.98%)
Jun 04, 2021 28.17 28.77 28.17 28.50 806,779 +0.54(+1.93%)
Jun 03, 2021 28.53 28.75 27.83 27.96 655,035 -0.75(-2.61%)
Jun 02, 2021 28.05 28.94 28.03 28.71 692,417 +0.69(+2.46%)
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.