Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.41 24.13 23.41 24.00 11,734 +0.17(+0.72%)
Aug 30, 2021 23.83 23.98 23.72 23.83 7,624 +0.13(+0.55%)
Aug 27, 2021 23.70 23.70 23.70 23.70 110 +0.15(+0.65%)
Aug 26, 2021 23.59 23.62 23.24 23.55 8,974 +0.14(+0.58%)
Aug 25, 2021 23.39 23.41 23.11 23.41 11,993 +0.15(+0.66%)
Aug 24, 2021 22.95 23.26 22.95 23.26 2,184 +0.15(+0.67%)
Aug 23, 2021 23.05 23.17 22.69 23.10 1,962 -0.02(-0.08%)
Aug 20, 2021 23.13 23.26 23.11 23.12 1,979 -0.01(-0.06%)
Aug 19, 2021 23.07 23.21 23.07 23.13 1,166 -0.11(-0.47%)
Aug 18, 2021 23.24 23.30 23.24 23.24 1,376 -0.12(-0.52%)
Aug 17, 2021 23.53 23.54 23.22 23.36 2,917 +0.07(+0.30%)
Aug 16, 2021 23.26 23.29 23.03 23.29 2,737 +0.03(+0.12%)
Aug 13, 2021 23.26 23.26 23.26 23.26 247 +0.01(+0.05%)
Aug 12, 2021 23.31 23.32 23.18 23.25 1,791 -0.11(-0.48%)
Aug 11, 2021 23.36 23.36 23.36 23.36 148 +0.14(+0.59%)
Aug 10, 2021 23.26 23.26 23.06 23.23 1,041 -0.07(-0.30%)
Aug 09, 2021 23.31 23.31 23.30 23.30 641 +0.17(+0.73%)
Aug 06, 2021 23.26 23.26 22.86 23.13 3,116 -0.18(-0.78%)
Aug 05, 2021 23.33 23.39 23.31 23.31 4,580 -0.06(-0.25%)
Aug 04, 2021 23.44 23.44 23.35 23.37 2,004 -0.13(-0.56%)
Aug 03, 2021 23.48 23.50 23.48 23.50 531 +0.04(+0.15%)
Aug 02, 2021 23.49 23.54 23.46 23.46 2,644 +0.06(+0.25%)
Jul 30, 2021 23.57 23.57 23.41 23.41 551 -0.10(-0.44%)
Jul 29, 2021 23.57 23.57 23.38 23.51 3,355 +0.01(+0.05%)
Jul 28, 2021 23.57 23.57 23.28 23.50 15,072 +0.12(+0.52%)
Jul 27, 2021 23.35 23.53 22.73 23.37 30,401 -0.11(-0.47%)
Jul 26, 2021 23.12 23.86 23.03 23.48 23,735 +0.10(+0.44%)
Jul 23, 2021 23.12 23.42 23.12 23.38 8,855 +0.19(+0.82%)
Jul 22, 2021 23.27 23.27 22.84 23.19 14,944 +0.05(+0.22%)
Jul 21, 2021 23.35 23.53 23.12 23.14 4,010 +0.03(+0.15%)
Jul 20, 2021 22.98 23.19 22.98 23.11 2,576 +0.26(+1.13%)
Jul 19, 2021 22.86 23.07 22.84 22.85 5,004 -0.26(-1.11%)
Jul 16, 2021 23.00 23.11 23.00 23.10 5,513 -0.02(-0.09%)
Jul 15, 2021 23.22 23.22 23.13 23.13 1,324 +0.03(+0.13%)
Jul 14, 2021 23.13 23.19 23.07 23.10 2,428 +0.21(+0.91%)
Jul 13, 2021 22.67 22.89 22.67 22.89 1,419 +0.25(+1.08%)
Jul 12, 2021 22.34 22.68 22.34 22.64 3,366 -0.02(-0.10%)
Jul 09, 2021 22.64 22.67 22.64 22.67 1,048 +0.14(+0.64%)
Jul 08, 2021 22.38 22.52 22.38 22.52 3,418 -0.05(-0.24%)
Jul 07, 2021 22.53 22.61 22.47 22.58 8,625 +0.19(+0.86%)
Jul 06, 2021 22.76 22.76 22.38 22.38 7,378 -0.35(-1.53%)
Jul 02, 2021 22.77 22.77 22.73 22.73 1,282 -0.01(-0.07%)
Jul 01, 2021 22.82 22.82 22.74 22.74 1,153 +0.12(+0.52%)
Jun 30, 2021 22.79 22.81 22.51 22.63 21,396 -0.27(-1.19%)
Jun 29, 2021 22.81 23.04 22.58 22.90 18,848 +0.00(+0.01%)
Jun 28, 2021 23.14 23.14 22.86 22.90 5,554 -0.24(-1.06%)
Jun 25, 2021 23.01 23.17 23.01 23.14 3,418 +0.14(+0.61%)
Jun 24, 2021 22.86 23.12 22.86 23.00 2,478 +0.10(+0.42%)
Jun 23, 2021 22.99 22.99 22.80 22.91 2,840 +0.05(+0.24%)
Jun 22, 2021 22.64 23.10 22.64 22.85 8,812 +0.36(+1.59%)
Jun 21, 2021 22.63 22.63 22.43 22.49 4,452 +0.41(+1.87%)
Jun 18, 2021 22.13 22.14 22.05 22.08 4,940 -0.07(-0.30%)
Jun 17, 2021 22.21 22.22 21.99 22.15 3,935 +0.13(+0.61%)
Jun 16, 2021 22.23 22.24 22.01 22.01 289,492 -0.15(-0.68%)
Jun 15, 2021 22.15 22.16 22.11 22.16 2,097 -0.19(-0.83%)
Jun 14, 2021 22.09 22.46 22.09 22.35 14,483 -0.12(-0.53%)
Jun 11, 2021 22.48 22.48 22.47 22.47 1,097 -0.10(-0.45%)
Jun 10, 2021 22.57 22.58 22.57 22.57 1,206 +0.09(+0.42%)
Jun 09, 2021 22.22 22.64 22.22 22.48 1,373 -0.10(-0.44%)
Jun 08, 2021 22.40 22.79 22.40 22.58 6,235 +0.13(+0.58%)
Jun 07, 2021 22.24 22.50 22.24 22.44 6,466 +0.37(+1.69%)
Jun 04, 2021 21.95 22.11 21.95 22.07 4,146 +0.15(+0.70%)
Jun 03, 2021 22.28 22.28 21.92 21.92 5,351 -0.20(-0.92%)
Jun 02, 2021 22.23 22.39 22.09 22.12 6,809 -0.25(-1.13%)
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.