Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.94 23.38 22.91 23.35 751,239 +0.36(+1.56%)
Aug 30, 2021 22.96 23.13 22.77 22.99 410,511 +0.06(+0.25%)
Aug 27, 2021 22.59 23.04 22.59 22.94 628,208 +0.32(+1.41%)
Aug 26, 2021 23.27 23.30 22.56 22.62 529,686 -0.64(-2.75%)
Aug 25, 2021 23.07 23.37 22.94 23.26 663,912 +0.19(+0.82%)
Aug 24, 2021 23.21 23.28 22.96 23.07 546,981 -0.20(-0.85%)
Aug 23, 2021 23.28 23.44 23.12 23.27 475,488 +0.00(+0.00%)
Aug 20, 2021 22.94 23.28 22.73 23.27 496,142 +0.26(+1.15%)
Aug 19, 2021 23.12 23.38 22.72 23.00 712,287 -0.40(-1.73%)
Aug 18, 2021 23.72 23.78 23.40 23.41 436,099 -0.40(-1.66%)
Aug 17, 2021 23.68 23.83 23.50 23.80 379,499 -0.03(-0.12%)
Aug 16, 2021 23.92 24.22 23.76 23.83 335,598 -0.25(-1.06%)
Aug 13, 2021 24.20 24.25 23.98 24.08 580,441 +0.04(+0.16%)
Aug 12, 2021 24.06 24.15 23.84 24.05 392,598 -0.01(-0.04%)
Aug 11, 2021 23.95 24.16 23.78 24.06 368,248 +0.16(+0.67%)
Aug 10, 2021 23.53 23.91 23.30 23.90 604,925 +0.39(+1.64%)
Aug 09, 2021 23.81 23.81 23.44 23.51 542,687 -0.33(-1.38%)
Aug 06, 2021 23.83 24.13 23.64 23.84 741,119 +0.22(+0.92%)
Aug 05, 2021 23.59 23.80 23.02 23.62 1,095,124 -0.17(-0.71%)
Aug 04, 2021 23.92 24.04 23.54 23.79 673,645 -0.37(-1.52%)
Aug 03, 2021 23.85 24.27 23.62 24.16 868,307 +0.30(+1.26%)
Aug 02, 2021 23.94 24.39 23.68 23.86 637,693 +0.17(+0.72%)
Jul 30, 2021 23.92 24.11 23.53 23.69 4,898,129 -0.24(-0.98%)
Jul 29, 2021 24.32 24.36 23.75 23.92 1,349,014 -0.27(-1.13%)
Jul 28, 2021 24.65 24.65 24.08 24.20 912,752 -0.33(-1.34%)
Jul 27, 2021 24.39 24.56 24.04 24.53 772,008 +0.13(+0.54%)
Jul 26, 2021 24.10 24.65 23.98 24.40 1,047,818 +0.34(+1.41%)
Jul 23, 2021 23.66 24.08 23.48 24.06 761,437 +0.53(+2.24%)
Jul 22, 2021 23.62 23.67 23.25 23.53 788,495 -0.10(-0.44%)
Jul 21, 2021 23.88 24.00 23.59 23.63 425,295 -0.12(-0.52%)
Jul 20, 2021 23.41 23.98 23.28 23.76 898,209 +0.28(+1.20%)
Jul 19, 2021 23.90 23.98 23.08 23.47 813,503 -0.58(-2.43%)
Jul 16, 2021 24.29 24.51 24.02 24.06 775,381 -0.12(-0.51%)
Jul 15, 2021 24.30 24.32 24.02 24.18 808,096 -0.23(-0.93%)
Jul 14, 2021 24.56 24.67 24.25 24.40 747,643 -0.01(-0.04%)
Jul 13, 2021 24.79 24.92 24.40 24.41 663,442 -0.46(-1.85%)
Jul 12, 2021 24.88 25.15 24.68 24.88 1,352,397 +0.05(+0.19%)
Jul 09, 2021 24.69 24.88 24.62 24.83 921,652 +0.27(+1.11%)
Jul 08, 2021 24.45 24.76 24.41 24.56 595,205 -0.17(-0.69%)
Jul 07, 2021 24.43 24.75 24.43 24.72 607,233 +0.17(+0.69%)
Jul 06, 2021 24.75 24.75 24.19 24.56 852,828 -0.18(-0.72%)
Jul 02, 2021 24.91 24.91 24.51 24.73 581,938 -0.13(-0.53%)
Jul 01, 2021 24.66 25.03 24.45 24.87 716,153 +0.46(+1.89%)
Jun 30, 2021 24.71 24.74 24.11 24.40 910,577 -0.24(-0.95%)
Jun 29, 2021 24.86 25.01 24.54 24.64 895,599 -0.30(-1.21%)
Jun 28, 2021 25.32 25.32 24.90 24.94 913,342 -0.33(-1.30%)
Jun 25, 2021 25.24 25.36 25.05 25.27 4,071,683 +0.03(+0.11%)
Jun 24, 2021 25.04 25.25 24.82 25.24 525,736 +0.32(+1.28%)
Jun 23, 2021 24.91 25.02 24.60 24.92 768,427 +0.07(+0.26%)
Jun 22, 2021 25.15 25.18 24.81 24.86 991,145 -0.30(-1.20%)
Jun 21, 2021 24.73 25.32 24.69 25.16 1,137,697 +0.56(+2.26%)
Jun 18, 2021 25.64 25.64 24.47 24.60 4,003,697 -1.24(-4.81%)
Jun 17, 2021 25.39 25.99 25.39 25.84 1,993,526 +0.51(+2.01%)
Jun 16, 2021 25.68 25.81 25.22 25.34 1,100,016 -0.31(-1.21%)
Jun 15, 2021 25.50 25.84 25.43 25.65 1,251,352 +0.08(+0.29%)
Jun 14, 2021 26.29 26.34 25.55 25.57 1,063,238 -0.72(-2.76%)
Jun 11, 2021 26.05 26.33 25.84 26.30 810,811 +0.24(+0.94%)
Jun 10, 2021 26.16 26.30 25.99 26.05 1,077,794 -0.05(-0.18%)
Jun 09, 2021 25.86 26.19 25.79 26.10 593,264 +0.30(+1.18%)
Jun 08, 2021 25.64 25.86 25.49 25.80 941,516 +0.13(+0.51%)
Jun 07, 2021 25.66 25.75 25.52 25.67 740,355 +0.15(+0.58%)
Jun 04, 2021 25.75 25.75 25.41 25.52 689,671 -0.14(-0.54%)
Jun 03, 2021 25.29 25.68 25.27 25.66 1,136,615 +0.28(+1.10%)
Jun 02, 2021 25.36 25.47 24.99 25.38 1,631,325 +0.13(+0.52%)
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.