Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.88 22.21 21.66 22.06 6,793,351 +0.17(+0.76%)
Aug 30, 2021 22.48 22.48 21.89 21.89 2,997,701 -0.49(-2.18%)
Aug 27, 2021 21.72 22.43 21.71 22.38 3,327,837 +0.64(+2.92%)
Aug 26, 2021 22.12 22.15 21.71 21.74 2,831,275 -0.33(-1.50%)
Aug 25, 2021 21.84 22.26 21.68 22.08 3,260,089 +0.30(+1.40%)
Aug 24, 2021 21.50 21.91 21.34 21.77 3,959,260 +0.43(+2.00%)
Aug 23, 2021 21.08 21.48 20.97 21.34 3,157,709 +0.44(+2.13%)
Aug 20, 2021 20.42 21.00 20.34 20.90 4,418,150 +0.50(+2.43%)
Aug 19, 2021 20.59 20.84 20.16 20.40 3,778,876 -0.60(-2.86%)
Aug 18, 2021 21.35 21.60 20.98 21.00 3,022,855 -0.47(-2.19%)
Aug 17, 2021 21.63 21.74 21.27 21.47 5,496,386 -0.48(-2.18%)
Aug 16, 2021 21.41 22.01 21.20 21.95 5,603,594 +0.30(+1.41%)
Aug 13, 2021 21.93 21.98 21.63 21.65 2,375,536 -0.23(-1.04%)
Aug 12, 2021 22.17 22.24 21.76 21.88 2,972,352 -0.34(-1.53%)
Aug 11, 2021 21.77 22.34 21.69 22.22 4,272,184 +0.67(+3.09%)
Aug 10, 2021 21.51 21.81 21.38 21.55 3,615,777 +0.05(+0.24%)
Aug 09, 2021 21.48 21.79 21.23 21.50 2,686,142 +0.02(+0.08%)
Aug 06, 2021 21.42 21.58 21.27 21.48 3,439,235 +0.41(+1.93%)
Aug 05, 2021 20.96 21.24 20.85 21.07 3,997,338 +0.29(+1.37%)
Aug 04, 2021 20.99 21.35 20.76 20.79 5,969,256 -0.42(-1.96%)
Aug 03, 2021 21.25 21.27 20.70 21.20 4,994,245 +0.07(+0.33%)
Aug 02, 2021 21.37 21.86 21.07 21.13 4,853,686 +0.03(+0.16%)
Jul 30, 2021 20.99 21.46 20.92 21.10 9,131,512 +0.03(+0.12%)
Jul 29, 2021 21.18 21.33 20.76 21.07 4,269,049 +0.18(+0.87%)
Jul 28, 2021 21.06 21.11 20.32 20.89 8,053,350 -0.10(-0.49%)
Jul 27, 2021 21.29 21.49 20.19 20.99 7,220,069 -0.70(-3.23%)
Jul 26, 2021 21.51 21.86 21.35 21.70 6,784,768 +0.22(+1.01%)
Jul 23, 2021 21.94 22.04 21.31 21.48 4,165,247 -0.27(-1.23%)
Jul 22, 2021 22.22 22.22 21.71 21.75 3,592,221 -0.46(-2.07%)
Jul 21, 2021 22.04 22.41 21.97 22.21 3,747,878 +0.46(+2.11%)
Jul 20, 2021 21.02 21.86 20.82 21.75 4,545,447 +0.74(+3.50%)
Jul 19, 2021 20.81 21.16 20.68 21.01 5,046,488 -0.64(-2.96%)
Jul 16, 2021 22.55 22.58 21.52 21.65 3,118,665 -0.70(-3.14%)
Jul 15, 2021 22.13 22.59 22.05 22.35 3,796,173 -0.16(-0.73%)
Jul 14, 2021 23.04 23.39 22.42 22.52 3,140,063 -0.35(-1.55%)
Jul 13, 2021 23.06 23.34 22.86 22.87 4,392,438 -0.24(-1.05%)
Jul 12, 2021 22.93 23.37 22.78 23.12 7,630,495 +0.33(+1.44%)
Jul 09, 2021 22.46 22.79 22.31 22.79 3,002,158 +1.00(+4.61%)
Jul 08, 2021 22.04 22.21 21.57 21.78 5,445,815 -0.82(-3.64%)
Jul 07, 2021 22.34 22.69 22.09 22.60 3,299,982 +0.09(+0.38%)
Jul 06, 2021 22.93 22.93 22.25 22.52 5,165,589 -0.35(-1.55%)
Jul 02, 2021 23.34 23.35 22.82 22.87 3,675,973 -0.45(-1.93%)
Jul 01, 2021 23.31 23.44 23.05 23.32 3,927,260 +0.19(+0.82%)
Jun 30, 2021 22.80 23.18 22.72 23.13 4,691,293 +0.18(+0.79%)
Jun 29, 2021 23.69 23.85 22.91 22.95 4,523,827 -0.53(-2.25%)
Jun 28, 2021 23.64 23.72 23.10 23.48 3,632,786 -0.25(-1.06%)
Jun 25, 2021 23.61 23.97 23.52 23.73 5,997,282 +0.19(+0.81%)
Jun 24, 2021 23.28 23.62 22.99 23.54 3,363,615 +0.45(+1.95%)
Jun 23, 2021 23.14 23.29 23.04 23.09 4,155,010 +0.10(+0.45%)
Jun 22, 2021 23.32 23.32 22.81 22.99 3,887,675 -0.29(-1.26%)
Jun 21, 2021 22.92 23.34 22.80 23.28 2,983,443 +0.56(+2.48%)
Jun 18, 2021 23.01 23.25 22.62 22.72 5,617,592 -0.83(-3.53%)
Jun 17, 2021 24.82 24.98 23.31 23.55 3,608,113 -1.30(-5.22%)
Jun 16, 2021 24.69 25.00 24.50 24.85 3,283,492 -0.25(-1.00%)
Jun 15, 2021 25.03 25.32 24.86 25.10 3,507,655 +0.20(+0.80%)
Jun 14, 2021 25.34 25.40 24.88 24.90 3,715,755 -0.46(-1.81%)
Jun 11, 2021 25.03 25.50 25.01 25.36 2,572,905 +0.42(+1.70%)
Jun 10, 2021 25.23 25.51 24.87 24.93 4,345,869 +0.10(+0.38%)
Jun 09, 2021 25.24 25.24 24.80 24.84 2,846,954 -0.38(-1.51%)
Jun 08, 2021 25.04 25.37 24.65 25.22 3,531,347 +0.13(+0.52%)
Jun 07, 2021 25.55 25.71 25.08 25.09 3,508,481 -0.24(-0.96%)
Jun 04, 2021 25.50 25.50 24.76 25.33 5,390,589 -0.05(-0.20%)
Jun 03, 2021 24.60 25.52 24.42 25.38 6,916,053 +0.74(+2.98%)
Jun 02, 2021 24.23 24.77 24.02 24.65 9,666,190 +1.12(+4.74%)
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.