Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.35 23.65 23.30 23.38 1,722,197 -0.01(-0.04%)
Aug 30, 2021 23.51 23.65 23.35 23.39 1,615,364 -0.15(-0.62%)
Aug 27, 2021 23.09 23.56 23.05 23.54 1,706,028 +0.54(+2.34%)
Aug 26, 2021 23.24 23.24 22.84 23.00 1,461,848 -0.31(-1.33%)
Aug 25, 2021 23.20 23.44 23.04 23.31 1,180,870 +0.10(+0.43%)
Aug 24, 2021 23.25 23.30 22.91 23.21 1,252,709 +0.06(+0.28%)
Aug 23, 2021 23.26 23.35 23.05 23.14 1,137,897 -0.08(-0.35%)
Aug 20, 2021 23.07 23.27 22.88 23.23 1,781,741 +0.15(+0.63%)
Aug 19, 2021 22.96 23.52 22.96 23.08 1,607,174 -0.06(-0.28%)
Aug 18, 2021 23.40 23.50 23.13 23.14 883,863 -0.33(-1.40%)
Aug 17, 2021 23.42 23.68 23.25 23.47 1,136,459 +0.02(+0.08%)
Aug 16, 2021 23.30 23.55 23.22 23.45 889,568 +0.06(+0.27%)
Aug 13, 2021 23.55 23.66 23.31 23.39 735,655 -0.08(-0.35%)
Aug 12, 2021 23.41 23.59 23.31 23.47 1,266,045 +0.08(+0.35%)
Aug 11, 2021 22.86 23.40 22.77 23.39 1,090,770 +0.46(+1.99%)
Aug 10, 2021 22.80 22.96 22.62 22.93 1,204,031 +0.16(+0.72%)
Aug 09, 2021 23.03 23.10 22.68 22.77 1,133,234 -0.27(-1.19%)
Aug 06, 2021 22.91 23.12 22.71 23.04 1,300,036 +0.16(+0.68%)
Aug 05, 2021 22.76 22.98 22.70 22.89 1,379,922 +0.24(+1.05%)
Aug 04, 2021 22.36 22.74 22.18 22.65 1,641,764 +0.17(+0.77%)
Aug 03, 2021 22.36 22.58 22.28 22.48 1,406,091 +0.08(+0.37%)
Aug 02, 2021 22.54 22.73 22.35 22.40 1,261,972 +0.02(+0.08%)
Jul 30, 2021 22.32 22.61 22.28 22.38 1,321,131 -0.05(-0.20%)
Jul 29, 2021 22.34 22.71 22.34 22.42 1,650,694 +0.24(+1.07%)
Jul 28, 2021 22.44 22.54 22.06 22.19 1,246,842 -0.17(-0.77%)
Jul 27, 2021 22.17 22.49 22.11 22.36 1,275,004 +0.15(+0.66%)
Jul 26, 2021 22.33 22.65 22.10 22.21 1,757,901 -0.15(-0.65%)
Jul 23, 2021 22.22 22.45 22.17 22.36 2,005,249 +0.29(+1.32%)
Jul 22, 2021 21.90 22.11 21.87 22.07 1,855,630 +0.20(+0.92%)
Jul 21, 2021 22.14 22.33 21.87 21.87 2,934,658 -0.09(-0.41%)
Jul 20, 2021 21.36 22.16 21.29 21.96 2,542,236 +0.68(+3.21%)
Jul 19, 2021 21.49 21.60 21.13 21.28 2,540,135 -0.25(-1.14%)
Jul 16, 2021 21.84 22.09 21.51 21.52 2,357,527 -0.28(-1.30%)
Jul 15, 2021 21.77 22.03 21.73 21.80 1,558,111 -0.04(-0.17%)
Jul 14, 2021 21.56 21.94 21.54 21.84 1,474,422 +0.31(+1.44%)
Jul 13, 2021 22.06 22.06 21.53 21.53 1,794,857 -0.53(-2.40%)
Jul 12, 2021 21.84 22.11 21.81 22.06 1,531,923 +0.11(+0.50%)
Jul 09, 2021 21.60 22.04 21.57 21.95 1,369,516 +0.56(+2.60%)
Jul 08, 2021 21.24 21.67 21.08 21.39 1,965,046 -0.05(-0.26%)
Jul 07, 2021 21.51 21.70 21.44 21.45 2,136,268 -0.06(-0.30%)
Jul 06, 2021 21.61 21.79 21.37 21.51 2,714,966 -0.16(-0.76%)
Jul 02, 2021 21.70 21.84 21.56 21.68 1,794,834 +0.00(+0.00%)
Jul 01, 2021 21.45 21.88 21.35 21.68 2,086,927 +0.27(+1.28%)
Jun 30, 2021 21.27 21.43 21.13 21.40 1,500,132 +0.13(+0.60%)
Jun 29, 2021 21.18 21.54 21.14 21.28 1,475,262 +0.13(+0.60%)
Jun 28, 2021 21.78 21.83 21.00 21.15 2,806,797 -0.75(-3.41%)
Jun 25, 2021 22.06 22.16 21.85 21.90 2,759,135 -0.17(-0.78%)
Jun 24, 2021 22.08 22.21 21.89 22.07 1,817,927 +0.05(+0.25%)
Jun 23, 2021 21.85 22.21 21.84 22.01 2,169,380 +0.14(+0.66%)
Jun 22, 2021 21.89 21.97 21.73 21.87 2,102,285 +0.07(+0.33%)
Jun 21, 2021 21.41 21.84 21.35 21.80 2,449,443 +0.56(+2.63%)
Jun 18, 2021 20.75 21.45 20.69 21.24 3,915,322 +0.28(+1.33%)
Jun 17, 2021 21.39 21.65 20.77 20.96 3,802,986 -0.33(-1.57%)
Jun 16, 2021 21.64 22.27 20.56 21.29 9,851,056 -1.48(-6.49%)
Jun 15, 2021 23.01 23.06 22.51 22.77 3,233,647 -0.23(-1.02%)
Jun 14, 2021 23.56 23.65 22.95 23.01 2,266,419 -0.60(-2.56%)
Jun 11, 2021 23.25 23.62 23.24 23.61 1,741,086 +0.41(+1.75%)
Jun 10, 2021 23.33 23.42 23.10 23.20 1,235,890 -0.06(-0.27%)
Jun 09, 2021 23.19 23.48 23.03 23.27 1,291,690 +0.05(+0.19%)
Jun 08, 2021 22.64 23.27 22.50 23.22 1,503,252 +0.59(+2.59%)
Jun 07, 2021 22.72 22.81 22.51 22.64 1,591,638 -0.16(-0.71%)
Jun 04, 2021 22.53 22.86 22.44 22.80 1,560,321 +0.29(+1.28%)
Jun 03, 2021 22.15 22.52 22.01 22.51 1,473,632 +0.34(+1.55%)
Jun 02, 2021 22.29 22.40 22.13 22.17 1,776,206 -0.02(-0.08%)
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.