Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.81 20.17 19.73 19.74 55,585 -0.12(-0.62%)
Aug 30, 2021 20.27 20.36 19.87 19.87 80,717 -0.30(-1.49%)
Aug 27, 2021 19.58 20.24 19.58 20.17 92,320 +0.79(+4.10%)
Aug 26, 2021 19.87 19.98 19.37 19.37 105,447 -0.60(-3.01%)
Aug 25, 2021 19.60 20.21 19.60 19.97 102,532 +0.38(+1.93%)
Aug 24, 2021 19.49 19.76 19.49 19.60 93,958 +0.19(+0.95%)
Aug 23, 2021 19.34 19.65 19.34 19.41 110,856 +0.34(+1.78%)
Aug 20, 2021 18.65 19.18 18.65 19.07 151,391 +0.28(+1.48%)
Aug 19, 2021 18.95 19.08 18.46 18.79 186,656 -0.47(-2.42%)
Aug 18, 2021 19.69 19.79 19.21 19.26 71,868 -0.53(-2.67%)
Aug 17, 2021 19.85 20.24 19.54 19.79 85,088 -0.19(-0.96%)
Aug 16, 2021 19.83 20.11 19.69 19.98 90,654 -0.15(-0.76%)
Aug 13, 2021 20.31 20.53 20.04 20.13 92,034 -0.21(-1.01%)
Aug 12, 2021 19.93 20.41 19.80 20.34 44,259 +0.32(+1.60%)
Aug 11, 2021 19.75 20.06 19.70 20.02 59,583 +0.28(+1.43%)
Aug 10, 2021 19.24 19.82 19.24 19.73 85,263 +0.50(+2.60%)
Aug 09, 2021 19.25 19.29 19.00 19.23 109,073 -0.17(-0.88%)
Aug 06, 2021 19.50 19.79 19.39 19.40 98,119 -0.02(-0.12%)
Aug 05, 2021 19.51 19.99 19.37 19.43 157,247 -0.10(-0.51%)
Aug 04, 2021 19.74 20.08 19.42 19.53 351,985 -0.54(-2.70%)
Aug 03, 2021 19.91 20.24 19.50 20.07 124,349 +0.14(+0.69%)
Aug 02, 2021 20.48 20.80 19.93 19.93 127,640 -0.51(-2.51%)
Jul 30, 2021 20.86 20.97 20.36 20.44 77,411 -0.41(-1.98%)
Jul 29, 2021 20.85 20.91 20.42 20.86 61,584 +0.24(+1.15%)
Jul 28, 2021 20.35 20.72 19.99 20.62 81,939 +0.31(+1.54%)
Jul 27, 2021 20.78 20.78 20.14 20.31 53,965 -0.54(-2.60%)
Jul 26, 2021 20.04 20.85 19.97 20.85 113,314 +0.76(+3.77%)
Jul 23, 2021 20.32 20.50 19.81 20.09 129,579 -0.18(-0.87%)
Jul 22, 2021 20.21 20.64 19.89 20.27 83,536 +0.05(+0.23%)
Jul 21, 2021 20.47 20.96 20.21 20.22 70,330 +0.11(+0.57%)
Jul 20, 2021 19.29 20.22 19.18 20.11 171,068 +0.96(+5.03%)
Jul 19, 2021 19.61 19.61 18.68 19.14 405,574 -1.05(-5.18%)
Jul 16, 2021 20.74 20.79 20.11 20.19 187,296 -0.45(-2.17%)
Jul 15, 2021 20.84 20.91 20.39 20.64 302,275 -0.43(-2.05%)
Jul 14, 2021 21.52 21.79 20.95 21.07 205,482 -0.35(-1.63%)
Jul 13, 2021 21.94 21.97 21.42 21.42 97,587 -0.52(-2.35%)
Jul 12, 2021 22.04 22.16 21.74 21.93 97,837 -0.26(-1.16%)
Jul 09, 2021 21.89 22.32 21.77 22.19 137,110 +0.72(+3.35%)
Jul 08, 2021 21.26 21.86 20.96 21.47 208,297 -0.21(-0.98%)
Jul 07, 2021 22.32 22.34 21.65 21.68 186,308 -0.63(-2.82%)
Jul 06, 2021 22.79 22.79 21.93 22.31 177,760 -0.37(-1.64%)
Jul 02, 2021 22.67 22.74 22.28 22.68 80,671 +0.10(+0.44%)
Jul 01, 2021 22.58 22.64 22.13 22.59 74,876 +0.29(+1.29%)
Jun 30, 2021 21.87 22.44 21.75 22.30 177,115 +0.59(+2.72%)
Jun 29, 2021 21.65 21.82 21.45 21.71 106,388 +0.15(+0.70%)
Jun 28, 2021 22.19 22.24 21.21 21.55 303,183 -0.63(-2.84%)
Jun 25, 2021 22.55 22.59 21.90 22.18 199,270 -0.27(-1.18%)
Jun 24, 2021 22.55 22.63 22.19 22.45 162,252 -0.03(-0.13%)
Jun 23, 2021 22.86 23.00 22.43 22.48 191,951 -0.24(-1.03%)
Jun 22, 2021 22.87 22.87 22.37 22.71 221,961 -0.09(-0.40%)
Jun 21, 2021 22.16 23.00 22.15 22.81 246,933 +0.85(+3.87%)
Jun 18, 2021 22.36 22.61 21.86 21.96 232,251 -0.71(-3.15%)
Jun 17, 2021 24.02 24.07 22.17 22.67 637,683 -1.35(-5.61%)
Jun 16, 2021 23.91 24.19 23.69 24.02 195,924 +0.18(+0.76%)
Jun 15, 2021 23.91 24.07 23.27 23.84 175,946 +0.03(+0.13%)
Jun 14, 2021 23.98 24.26 23.54 23.81 189,219 +0.09(+0.38%)
Jun 11, 2021 23.66 24.11 23.62 23.72 356,144 +0.21(+0.90%)
Jun 10, 2021 23.09 23.57 22.95 23.51 280,056 +0.53(+2.33%)
Jun 09, 2021 22.87 23.20 22.74 22.97 190,438 +0.19(+0.83%)
Jun 08, 2021 22.61 22.85 22.36 22.78 173,489 +0.19(+0.83%)
Jun 07, 2021 22.12 22.69 22.12 22.60 167,407 +0.49(+2.21%)
Jun 04, 2021 22.11 22.14 21.77 22.11 99,727 +0.13(+0.58%)
Jun 03, 2021 21.81 22.11 21.66 21.98 163,473 +0.10(+0.45%)
Jun 02, 2021 21.74 22.07 21.56 21.88 330,651 +0.29(+1.32%)
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.