Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.00 22.13 21.83 21.85 9,767,978 -0.21(-0.97%)
Aug 30, 2021 22.29 22.34 21.98 22.07 8,436,553 -0.21(-0.96%)
Aug 27, 2021 21.97 22.40 21.95 22.28 10,145,875 +0.57(+2.63%)
Aug 26, 2021 21.97 22.06 21.70 21.71 6,973,493 -0.29(-1.34%)
Aug 25, 2021 21.93 22.07 21.83 22.00 7,442,332 -0.02(-0.08%)
Aug 24, 2021 21.87 22.12 21.84 22.02 8,820,488 +0.23(+1.07%)
Aug 23, 2021 21.62 21.90 21.60 21.79 12,504,512 +0.67(+3.17%)
Aug 20, 2021 20.99 21.14 20.89 21.12 16,767,018 +0.07(+0.34%)
Aug 19, 2021 21.31 21.38 20.90 21.05 21,116,530 -0.71(-3.24%)
Aug 18, 2021 22.34 22.41 21.75 21.75 17,101,232 -0.38(-1.70%)
Aug 17, 2021 22.07 22.49 21.95 22.13 8,885,323 +0.04(+0.16%)
Aug 16, 2021 22.19 22.21 21.92 22.09 9,510,336 -0.44(-1.94%)
Aug 13, 2021 22.71 22.82 22.52 22.53 7,217,044 -0.40(-1.75%)
Aug 12, 2021 22.94 23.01 22.70 22.93 9,948,446 -0.06(-0.28%)
Aug 11, 2021 22.79 23.02 22.65 23.00 9,663,836 +0.17(+0.73%)
Aug 10, 2021 22.39 22.85 22.38 22.83 9,781,024 +0.53(+2.37%)
Aug 09, 2021 22.38 22.50 22.27 22.30 10,677,763 -0.25(-1.10%)
Aug 06, 2021 22.58 22.66 22.38 22.55 10,389,907 +0.19(+0.87%)
Aug 05, 2021 22.44 22.61 22.27 22.35 10,856,788 +0.25(+1.12%)
Aug 04, 2021 22.39 22.54 22.04 22.11 14,397,186 -0.56(-2.45%)
Aug 03, 2021 22.28 22.74 21.90 22.66 26,181,624 +1.42(+6.69%)
Aug 02, 2021 21.44 21.82 21.21 21.24 16,460,477 -0.09(-0.41%)
Jul 30, 2021 21.48 21.55 21.23 21.33 12,954,267 -0.40(-1.83%)
Jul 29, 2021 22.14 22.20 21.72 21.73 11,741,787 +0.20(+0.94%)
Jul 28, 2021 21.39 21.63 21.33 21.53 8,999,239 +0.13(+0.62%)
Jul 27, 2021 21.32 21.52 21.19 21.39 9,866,845 -0.07(-0.33%)
Jul 26, 2021 21.07 21.54 21.04 21.46 11,420,406 +0.70(+3.36%)
Jul 23, 2021 20.99 21.06 20.64 20.77 10,013,024 -0.08(-0.38%)
Jul 22, 2021 21.09 21.09 20.70 20.85 10,078,586 -0.25(-1.17%)
Jul 21, 2021 20.89 21.27 20.86 21.09 13,683,546 +0.71(+3.46%)
Jul 20, 2021 20.14 20.49 19.97 20.39 27,411,956 +0.02(+0.09%)
Jul 19, 2021 20.55 20.70 20.13 20.37 30,699,012 -0.69(-3.27%)
Jul 16, 2021 21.90 21.94 20.98 21.06 20,994,438 -0.69(-3.16%)
Jul 15, 2021 21.82 22.05 21.70 21.75 11,076,673 -0.51(-2.30%)
Jul 14, 2021 22.81 22.97 22.21 22.26 13,213,372 -0.31(-1.37%)
Jul 13, 2021 22.79 22.87 22.53 22.57 8,417,694 -0.26(-1.16%)
Jul 12, 2021 22.73 23.07 22.57 22.83 7,517,973 -0.11(-0.50%)
Jul 09, 2021 22.80 23.02 22.66 22.95 8,002,536 +0.38(+1.68%)
Jul 08, 2021 22.26 22.75 22.23 22.57 11,418,404 -0.13(-0.58%)
Jul 07, 2021 22.74 23.04 22.47 22.70 15,085,365 -0.21(-0.92%)
Jul 06, 2021 23.73 23.74 22.70 22.91 20,302,694 -0.89(-3.74%)
Jul 02, 2021 23.78 23.86 23.57 23.80 6,522,815 -0.09(-0.37%)
Jul 01, 2021 23.92 24.02 23.71 23.89 10,805,360 +0.58(+2.50%)
Jun 30, 2021 23.20 23.46 23.18 23.31 7,627,638 +0.13(+0.57%)
Jun 29, 2021 23.42 23.55 23.17 23.17 8,143,730 -0.17(-0.72%)
Jun 28, 2021 23.78 23.80 23.26 23.34 15,289,692 -0.76(-3.15%)
Jun 25, 2021 24.24 24.32 24.06 24.10 8,317,543 +0.00(+0.00%)
Jun 24, 2021 24.10 24.17 23.95 24.10 10,506,102 +0.08(+0.33%)
Jun 23, 2021 24.43 24.56 23.98 24.02 10,704,403 +0.07(+0.29%)
Jun 22, 2021 23.92 24.07 23.69 23.95 7,918,580 +0.19(+0.78%)
Jun 21, 2021 23.25 23.79 23.25 23.77 12,105,714 +0.74(+3.22%)
Jun 18, 2021 23.21 23.50 23.01 23.02 17,819,754 -0.95(-3.97%)
Jun 17, 2021 24.53 24.64 23.67 23.98 14,792,912 -0.66(-2.69%)
Jun 16, 2021 24.96 24.98 24.51 24.64 10,421,104 -0.40(-1.59%)
Jun 15, 2021 24.66 25.12 24.66 25.04 11,466,348 +0.30(+1.21%)
Jun 14, 2021 24.60 25.13 24.58 24.74 14,007,887 +0.44(+1.82%)
Jun 11, 2021 24.46 24.64 24.24 24.30 10,324,115 +0.03(+0.11%)
Jun 10, 2021 24.61 24.76 24.15 24.27 9,275,777 -0.07(-0.29%)
Jun 09, 2021 24.51 24.64 24.32 24.34 13,465,197 -0.12(-0.50%)
Jun 08, 2021 23.88 24.60 23.77 24.46 18,676,156 +0.41(+1.72%)
Jun 07, 2021 24.20 24.30 24.02 24.05 10,295,998 -0.16(-0.66%)
Jun 04, 2021 24.37 24.46 23.21 24.21 15,245,587 -0.28(-1.15%)
Jun 03, 2021 24.15 24.60 24.09 24.49 15,270,665 +0.11(+0.47%)
Jun 02, 2021 23.95 24.45 23.77 24.37 21,948,620 +0.54(+2.26%)
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.