Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.71 23.12 22.52 22.77 1,893,995 +0.15(+0.66%)
Aug 30, 2021 23.37 23.37 22.62 22.62 942,462 -0.70(-2.99%)
Aug 27, 2021 22.50 23.40 22.48 23.32 958,965 +0.82(+3.62%)
Aug 26, 2021 22.96 22.96 22.50 22.50 735,964 -0.30(-1.31%)
Aug 25, 2021 22.67 23.24 22.54 22.80 1,406,340 +0.21(+0.92%)
Aug 24, 2021 22.38 22.72 22.36 22.59 1,184,609 +0.26(+1.16%)
Aug 23, 2021 22.33 22.48 22.13 22.33 791,372 +0.27(+1.22%)
Aug 20, 2021 21.51 22.08 21.42 22.06 907,626 +0.56(+2.59%)
Aug 19, 2021 21.77 21.99 21.27 21.51 1,656,581 -0.59(-2.66%)
Aug 18, 2021 22.09 22.54 21.87 22.09 1,739,566 -0.02(-0.09%)
Aug 17, 2021 22.38 22.51 21.79 22.11 2,181,992 -0.53(-2.33%)
Aug 16, 2021 22.63 22.89 22.41 22.64 2,334,328 -0.22(-0.96%)
Aug 13, 2021 23.09 23.17 22.68 22.86 1,801,265 -0.32(-1.37%)
Aug 12, 2021 23.38 23.48 22.93 23.18 1,781,901 -0.13(-0.56%)
Aug 11, 2021 23.23 23.43 22.91 23.31 2,909,265 +0.06(+0.26%)
Aug 10, 2021 22.73 23.26 22.58 23.25 3,489,608 +0.42(+1.83%)
Aug 09, 2021 22.86 23.15 22.58 22.83 3,528,536 -0.18(-0.78%)
Aug 06, 2021 22.71 23.28 22.63 23.01 1,757,528 +0.76(+3.40%)
Aug 05, 2021 22.00 22.30 21.94 22.25 983,342 +0.42(+1.91%)
Aug 04, 2021 21.71 22.28 21.63 21.84 1,844,443 -0.31(-1.39%)
Aug 03, 2021 21.67 22.18 21.19 22.14 1,884,714 +0.60(+2.77%)
Aug 02, 2021 21.71 22.34 21.33 21.55 1,433,401 -0.05(-0.23%)
Jul 30, 2021 21.62 22.10 21.47 21.60 1,410,909 -0.12(-0.55%)
Jul 29, 2021 21.84 21.92 21.42 21.72 1,412,423 +0.13(+0.60%)
Jul 28, 2021 21.57 21.92 21.13 21.59 1,652,947 +0.21(+0.97%)
Jul 27, 2021 21.20 21.61 21.07 21.38 1,214,782 -0.13(-0.60%)
Jul 26, 2021 21.60 21.93 21.44 21.51 1,232,900 -0.06(-0.28%)
Jul 23, 2021 21.61 21.73 21.20 21.57 1,314,620 +0.31(+1.45%)
Jul 22, 2021 21.53 21.67 20.86 21.26 2,228,720 -0.33(-1.52%)
Jul 21, 2021 21.85 22.21 21.56 21.59 2,087,186 +0.13(+0.60%)
Jul 20, 2021 20.46 21.84 20.46 21.46 2,518,040 +0.88(+4.29%)
Jul 19, 2021 20.68 21.21 20.40 20.58 2,570,365 -0.86(-4.02%)
Jul 16, 2021 22.49 22.57 21.34 21.44 1,410,920 -0.82(-3.70%)
Jul 15, 2021 21.82 22.51 21.60 22.26 2,041,673 +0.17(+0.76%)
Jul 14, 2021 22.55 22.90 21.89 22.09 3,307,599 -0.48(-2.11%)
Jul 13, 2021 23.10 23.10 22.29 22.57 1,743,080 -0.59(-2.57%)
Jul 12, 2021 22.90 23.25 22.56 23.16 1,595,398 -0.19(-0.81%)
Jul 09, 2021 22.89 23.43 22.57 23.35 1,843,112 +1.09(+4.90%)
Jul 08, 2021 22.48 22.71 22.07 22.26 2,623,802 -0.83(-3.61%)
Jul 07, 2021 22.86 23.34 22.86 23.10 1,714,060 -0.17(-0.72%)
Jul 06, 2021 24.15 24.15 23.23 23.26 2,070,971 -0.99(-4.09%)
Jul 02, 2021 24.86 24.86 24.08 24.26 2,312,334 -0.65(-2.63%)
Jul 01, 2021 24.79 25.16 24.64 24.91 2,276,392 +0.33(+1.33%)
Jun 30, 2021 24.36 24.64 24.30 24.58 2,825,711 +0.12(+0.49%)
Jun 29, 2021 25.26 25.57 24.43 24.46 1,850,472 -0.54(-2.14%)
Jun 28, 2021 25.77 25.78 24.95 25.00 2,043,261 -0.96(-3.71%)
Jun 25, 2021 25.60 26.15 25.34 25.96 2,588,071 +0.56(+2.19%)
Jun 24, 2021 25.16 25.60 24.85 25.41 1,301,129 +0.47(+1.87%)
Jun 23, 2021 24.95 25.15 24.81 24.94 1,090,602 +0.19(+0.76%)
Jun 22, 2021 24.77 24.95 24.24 24.75 1,363,005 -0.02(-0.08%)
Jun 21, 2021 23.94 24.87 23.94 24.77 2,133,382 +1.07(+4.52%)
Jun 18, 2021 23.63 24.14 23.36 23.70 6,620,800 -0.47(-1.93%)
Jun 17, 2021 26.11 26.20 24.13 24.17 2,689,278 -1.77(-6.81%)
Jun 16, 2021 25.26 26.04 24.85 25.93 1,621,525 +0.47(+1.83%)
Jun 15, 2021 25.03 25.79 24.82 25.47 1,430,415 +0.50(+1.99%)
Jun 14, 2021 25.67 26.09 24.84 24.97 2,310,607 -0.83(-3.23%)
Jun 11, 2021 25.70 26.07 25.52 25.80 1,144,879 +0.25(+0.97%)
Jun 10, 2021 26.34 26.34 25.52 25.55 1,524,075 -0.38(-1.45%)
Jun 09, 2021 26.15 26.18 25.83 25.93 1,012,525 -0.47(-1.77%)
Jun 08, 2021 25.86 26.40 25.50 26.40 1,593,740 +0.25(+0.95%)
Jun 07, 2021 26.07 26.32 25.93 26.15 1,132,911 +0.19(+0.73%)
Jun 04, 2021 26.10 26.16 25.56 25.96 1,856,242 -0.20(-0.76%)
Jun 03, 2021 26.40 26.62 26.15 26.16 1,577,715 -0.30(-1.12%)
Jun 02, 2021 26.89 26.89 26.38 26.46 1,836,112 -0.34(-1.26%)
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.