Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.39 22.45 22.02 22.12 6,945,901 -0.21(-0.95%)
Aug 30, 2021 22.52 22.55 22.31 22.33 2,287,857 -0.08(-0.37%)
Aug 27, 2021 22.02 22.42 21.97 22.42 4,941,186 +0.30(+1.34%)
Aug 26, 2021 22.42 22.48 22.11 22.12 4,230,187 -0.36(-1.61%)
Aug 25, 2021 22.41 22.72 22.31 22.48 6,645,909 +0.06(+0.25%)
Aug 24, 2021 22.64 22.64 22.26 22.42 6,311,678 -0.05(-0.21%)
Aug 23, 2021 22.61 22.68 22.24 22.47 6,155,827 -0.06(-0.29%)
Aug 20, 2021 21.85 22.57 21.80 22.54 5,711,654 +0.63(+2.88%)
Aug 19, 2021 21.87 22.18 21.80 21.91 5,603,699 -0.11(-0.51%)
Aug 18, 2021 22.39 22.42 22.00 22.02 5,364,157 -0.31(-1.37%)
Aug 17, 2021 22.41 22.46 22.00 22.32 3,725,580 -0.25(-1.11%)
Aug 16, 2021 22.85 22.96 22.57 22.57 2,895,054 -0.40(-1.73%)
Aug 13, 2021 23.17 23.34 22.93 22.97 3,546,212 -0.30(-1.27%)
Aug 12, 2021 22.96 23.35 22.96 23.27 4,698,567 +0.20(+0.88%)
Aug 11, 2021 22.58 23.10 22.58 23.06 5,072,787 +0.51(+2.26%)
Aug 10, 2021 22.43 22.92 22.33 22.55 4,978,003 +0.16(+0.70%)
Aug 09, 2021 22.75 22.79 22.39 22.40 6,421,691 -0.40(-1.75%)
Aug 06, 2021 23.29 23.61 22.75 22.80 8,082,799 -0.23(-1.01%)
Aug 05, 2021 22.52 23.41 22.08 23.03 11,483,250 +1.12(+5.12%)
Aug 04, 2021 22.00 22.15 21.73 21.91 5,282,032 -0.26(-1.17%)
Aug 03, 2021 21.91 22.35 21.79 22.17 11,702,091 +0.32(+1.48%)
Aug 02, 2021 22.17 22.17 21.79 21.84 6,008,264 -0.12(-0.55%)
Jul 30, 2021 22.14 22.44 21.91 21.96 5,621,268 -0.39(-1.74%)
Jul 29, 2021 22.41 22.53 22.29 22.35 3,613,892 +0.05(+0.21%)
Jul 28, 2021 22.52 22.55 22.12 22.30 3,240,660 -0.08(-0.37%)
Jul 27, 2021 21.98 22.39 21.81 22.39 5,959,961 +0.29(+1.29%)
Jul 26, 2021 22.02 22.27 21.95 22.10 5,325,572 +0.09(+0.42%)
Jul 23, 2021 22.22 22.34 21.79 22.01 6,221,689 -0.11(-0.50%)
Jul 22, 2021 22.54 22.55 22.05 22.12 5,947,653 -0.31(-1.40%)
Jul 21, 2021 22.36 22.58 22.29 22.43 5,015,767 +0.24(+1.08%)
Jul 20, 2021 21.80 22.36 21.74 22.19 7,316,190 +0.48(+2.21%)
Jul 19, 2021 22.02 22.15 21.58 21.71 8,300,602 -0.72(-3.20%)
Jul 16, 2021 22.72 22.87 22.29 22.43 6,902,861 -0.20(-0.90%)
Jul 15, 2021 22.77 22.93 22.46 22.64 5,960,810 -0.34(-1.48%)
Jul 14, 2021 23.04 23.39 22.96 22.98 3,958,400 +0.03(+0.12%)
Jul 13, 2021 23.87 23.92 22.91 22.95 6,632,269 -0.95(-3.97%)
Jul 12, 2021 23.63 23.92 23.39 23.90 6,606,181 +0.20(+0.86%)
Jul 09, 2021 23.74 23.82 23.50 23.69 6,594,948 +0.22(+0.94%)
Jul 08, 2021 23.52 23.88 23.14 23.47 6,077,409 -0.46(-1.92%)
Jul 07, 2021 23.87 24.10 23.79 23.93 3,201,797 -0.01(-0.04%)
Jul 06, 2021 24.16 24.20 23.65 23.94 3,886,681 -0.15(-0.61%)
Jul 02, 2021 24.39 24.39 24.02 24.09 3,597,347 -0.16(-0.65%)
Jul 01, 2021 24.25 24.36 24.02 24.25 4,455,562 +0.24(+1.00%)
Jun 30, 2021 24.27 24.36 23.78 24.01 6,872,770 -0.28(-1.14%)
Jun 29, 2021 24.39 24.86 24.26 24.28 4,829,675 -0.15(-0.60%)
Jun 28, 2021 24.15 24.52 24.03 24.43 3,648,479 +0.29(+1.18%)
Jun 25, 2021 23.97 24.18 23.95 24.15 3,628,444 +0.23(+0.96%)
Jun 24, 2021 23.96 23.99 23.74 23.92 3,203,151 +0.10(+0.43%)
Jun 23, 2021 23.77 24.00 23.61 23.81 3,451,379 +0.11(+0.47%)
Jun 22, 2021 23.98 24.04 23.68 23.70 3,873,131 -0.38(-1.57%)
Jun 21, 2021 23.38 24.14 23.25 24.08 5,365,785 +0.93(+4.02%)
Jun 18, 2021 23.58 23.76 23.13 23.15 7,100,213 -0.86(-3.57%)
Jun 17, 2021 23.63 24.07 23.46 24.01 4,453,372 +0.31(+1.32%)
Jun 16, 2021 24.03 24.14 23.68 23.69 5,396,962 -0.30(-1.27%)
Jun 15, 2021 23.77 24.21 23.64 24.00 4,773,104 +0.29(+1.24%)
Jun 14, 2021 23.92 24.17 23.47 23.70 2,843,629 -0.13(-0.54%)
Jun 11, 2021 23.52 23.85 23.45 23.83 3,975,239 +0.46(+1.97%)
Jun 10, 2021 23.26 23.46 23.09 23.37 3,784,807 +0.17(+0.71%)
Jun 09, 2021 23.44 23.44 23.18 23.21 3,645,549 -0.11(-0.47%)
Jun 08, 2021 23.38 23.56 23.18 23.32 3,473,546 +0.00(+0.00%)
Jun 07, 2021 23.16 23.34 22.94 23.32 4,010,118 +0.33(+1.44%)
Jun 04, 2021 23.16 23.29 22.68 22.99 6,552,889 -0.10(-0.44%)
Jun 03, 2021 22.97 23.33 22.73 23.09 3,860,387 -0.11(-0.48%)
Jun 02, 2021 23.57 23.57 23.12 23.20 5,633,418 -0.41(-1.72%)
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.