Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.95 22.02 21.59 21.69 7,083,208 -0.21(-0.95%)
Aug 30, 2021 22.08 22.11 21.88 21.90 2,333,083 -0.08(-0.37%)
Aug 27, 2021 21.59 21.98 21.54 21.98 5,038,864 +0.29(+1.34%)
Aug 26, 2021 21.99 22.04 21.68 21.69 4,313,810 -0.35(-1.61%)
Aug 25, 2021 21.97 22.28 21.88 22.04 6,777,285 +0.05(+0.25%)
Aug 24, 2021 22.20 22.20 21.83 21.99 6,436,448 -0.05(-0.21%)
Aug 23, 2021 22.17 22.24 21.81 22.04 6,277,515 -0.06(-0.29%)
Aug 20, 2021 21.43 22.14 21.38 22.10 5,824,562 +0.62(+2.88%)
Aug 19, 2021 21.44 21.75 21.37 21.48 5,714,473 -0.11(-0.51%)
Aug 18, 2021 21.95 21.99 21.57 21.59 5,470,196 -0.30(-1.37%)
Aug 17, 2021 21.97 22.03 21.57 21.89 3,799,228 -0.25(-1.11%)
Aug 16, 2021 22.41 22.52 22.14 22.14 2,952,283 -0.39(-1.73%)
Aug 13, 2021 22.72 22.89 22.49 22.53 3,616,314 -0.29(-1.27%)
Aug 12, 2021 22.52 22.90 22.52 22.82 4,791,448 +0.20(+0.88%)
Aug 11, 2021 22.14 22.65 22.14 22.62 5,173,066 +0.50(+2.26%)
Aug 10, 2021 22.00 22.48 21.90 22.12 5,076,409 +0.15(+0.70%)
Aug 09, 2021 22.31 22.34 21.95 21.96 6,548,636 -0.39(-1.75%)
Aug 06, 2021 22.84 23.15 22.31 22.35 8,242,580 -0.23(-1.01%)
Aug 05, 2021 22.08 22.95 21.65 22.58 11,710,252 +1.10(+5.12%)
Aug 04, 2021 21.57 21.72 21.31 21.48 5,386,447 -0.25(-1.17%)
Aug 03, 2021 21.49 21.92 21.37 21.74 11,933,418 +0.32(+1.49%)
Aug 02, 2021 21.74 21.74 21.37 21.42 6,127,036 -0.12(-0.55%)
Jul 30, 2021 21.71 22.01 21.49 21.54 5,732,389 -0.38(-1.74%)
Jul 29, 2021 21.98 22.09 21.86 21.92 3,685,407 +0.05(+0.21%)
Jul 28, 2021 22.08 22.11 21.69 21.87 3,304,790 -0.08(-0.37%)
Jul 27, 2021 21.56 21.95 21.38 21.95 6,077,903 +0.28(+1.29%)
Jul 26, 2021 21.59 21.84 21.52 21.67 5,430,961 +0.09(+0.42%)
Jul 23, 2021 21.79 21.90 21.37 21.58 6,344,810 -0.11(-0.50%)
Jul 22, 2021 22.11 22.11 21.62 21.69 6,065,352 -0.31(-1.40%)
Jul 21, 2021 21.93 22.14 21.85 22.00 5,115,024 +0.23(+1.08%)
Jul 20, 2021 21.37 21.93 21.32 21.76 7,460,970 +0.47(+2.21%)
Jul 19, 2021 21.59 21.72 21.16 21.29 8,464,864 -0.70(-3.20%)
Jul 16, 2021 22.28 22.42 21.86 22.00 7,039,463 -0.20(-0.89%)
Jul 15, 2021 22.33 22.49 22.02 22.20 6,078,769 -0.33(-1.48%)
Jul 14, 2021 22.59 22.93 22.52 22.53 4,036,733 +0.03(+0.12%)
Jul 13, 2021 23.41 23.46 22.47 22.50 6,763,515 -0.93(-3.97%)
Jul 12, 2021 23.17 23.45 22.94 23.43 6,736,911 +0.20(+0.86%)
Jul 09, 2021 23.28 23.36 23.04 23.23 6,725,456 +0.22(+0.94%)
Jul 08, 2021 23.06 23.42 22.69 23.02 6,197,675 -0.45(-1.92%)
Jul 07, 2021 23.41 23.63 23.32 23.47 3,265,158 -0.01(-0.04%)
Jul 06, 2021 23.70 23.73 23.19 23.48 3,963,595 -0.14(-0.61%)
Jul 02, 2021 23.92 23.92 23.55 23.62 3,668,535 -0.15(-0.65%)
Jul 01, 2021 23.78 23.88 23.56 23.78 4,543,734 +0.23(+1.00%)
Jun 30, 2021 23.80 23.88 23.32 23.54 7,008,776 -0.27(-1.14%)
Jun 29, 2021 23.92 24.38 23.79 23.81 4,925,250 -0.14(-0.60%)
Jun 28, 2021 23.68 24.05 23.56 23.96 3,720,679 +0.28(+1.18%)
Jun 25, 2021 23.51 23.71 23.49 23.68 3,700,247 +0.23(+0.96%)
Jun 24, 2021 23.50 23.52 23.28 23.45 3,266,539 +0.10(+0.43%)
Jun 23, 2021 23.31 23.53 23.15 23.35 3,519,679 +0.11(+0.47%)
Jun 22, 2021 23.51 23.57 23.22 23.24 3,949,777 -0.37(-1.57%)
Jun 21, 2021 22.93 23.67 22.80 23.61 5,471,969 +0.91(+4.02%)
Jun 18, 2021 23.13 23.30 22.68 22.70 7,240,719 -0.84(-3.57%)
Jun 17, 2021 23.17 23.60 23.00 23.54 4,541,500 +0.31(+1.32%)
Jun 16, 2021 23.56 23.67 23.22 23.23 5,503,763 -0.30(-1.27%)
Jun 15, 2021 23.31 23.74 23.18 23.53 4,867,559 +0.29(+1.24%)
Jun 14, 2021 23.45 23.70 23.02 23.24 2,899,902 -0.13(-0.54%)
Jun 11, 2021 23.06 23.39 22.99 23.37 4,053,905 +0.45(+1.97%)
Jun 10, 2021 22.81 23.01 22.64 22.92 3,859,705 +0.16(+0.71%)
Jun 09, 2021 22.98 22.98 22.73 22.76 3,717,691 -0.11(-0.47%)
Jun 08, 2021 22.93 23.10 22.73 22.86 3,542,284 +0.00(+0.00%)
Jun 07, 2021 22.71 22.88 22.50 22.86 4,089,475 +0.33(+1.44%)
Jun 04, 2021 22.71 22.84 22.24 22.54 6,682,565 -0.10(-0.44%)
Jun 03, 2021 22.52 22.88 22.29 22.64 3,936,780 -0.11(-0.48%)
Jun 02, 2021 23.11 23.11 22.67 22.75 5,744,898 -0.40(-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.