Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.20 22.35 22.04 22.14 5,233,576 -0.10(-0.44%)
Aug 30, 2021 22.29 22.35 22.14 22.24 3,043,805 -0.05(-0.24%)
Aug 27, 2021 22.30 22.39 22.23 22.30 2,794,806 +0.04(+0.20%)
Aug 26, 2021 22.44 22.55 22.16 22.25 4,501,308 -0.23(-1.04%)
Aug 25, 2021 22.55 22.59 22.35 22.48 3,295,453 -0.13(-0.60%)
Aug 24, 2021 22.71 22.72 22.37 22.62 4,206,785 -0.14(-0.63%)
Aug 23, 2021 23.09 23.12 22.76 22.76 2,812,741 -0.33(-1.44%)
Aug 20, 2021 22.89 23.14 22.75 23.09 2,463,469 +0.19(+0.82%)
Aug 19, 2021 22.87 23.22 22.83 22.91 5,163,574 +0.03(+0.12%)
Aug 18, 2021 23.13 23.13 22.82 22.88 3,339,125 -0.20(-0.86%)
Aug 17, 2021 22.94 23.14 22.92 23.08 3,551,440 +0.04(+0.19%)
Aug 16, 2021 22.92 23.14 22.80 23.03 2,582,676 +0.15(+0.67%)
Aug 13, 2021 22.73 22.95 22.69 22.88 1,448,531 +0.16(+0.71%)
Aug 12, 2021 22.82 22.88 22.65 22.72 1,914,321 -0.06(-0.28%)
Aug 11, 2021 22.52 22.83 22.51 22.78 2,535,873 +0.26(+1.16%)
Aug 10, 2021 22.65 22.67 22.48 22.52 2,679,326 -0.15(-0.67%)
Aug 09, 2021 22.86 22.92 22.53 22.67 2,082,304 -0.14(-0.63%)
Aug 06, 2021 22.91 23.09 22.81 22.82 1,747,833 -0.04(-0.16%)
Aug 05, 2021 22.60 22.88 22.57 22.85 2,204,031 +0.17(+0.75%)
Aug 04, 2021 22.64 22.74 22.31 22.68 3,015,889 -0.05(-0.24%)
Aug 03, 2021 22.69 22.89 22.49 22.74 3,185,254 +0.16(+0.72%)
Aug 02, 2021 22.30 22.69 22.27 22.57 3,582,621 +0.32(+1.45%)
Jul 30, 2021 22.64 22.78 22.12 22.25 11,437,245 -0.39(-1.71%)
Jul 29, 2021 22.81 22.86 22.58 22.64 2,364,144 -0.07(-0.32%)
Jul 28, 2021 22.81 22.85 22.49 22.71 2,356,207 -0.09(-0.39%)
Jul 27, 2021 22.45 22.87 22.35 22.80 2,839,382 +0.32(+1.43%)
Jul 26, 2021 22.40 22.54 22.33 22.48 2,875,597 +0.03(+0.12%)
Jul 23, 2021 22.23 22.51 22.17 22.45 2,697,987 +0.29(+1.33%)
Jul 22, 2021 22.03 22.24 22.03 22.16 2,975,312 +0.08(+0.36%)
Jul 21, 2021 22.43 22.52 22.07 22.08 2,586,413 -0.34(-1.51%)
Jul 20, 2021 22.27 22.66 22.25 22.41 4,602,803 +0.19(+0.84%)
Jul 19, 2021 22.81 22.95 21.92 22.23 3,887,173 -0.70(-3.07%)
Jul 16, 2021 22.83 23.09 22.74 22.93 3,521,262 +0.17(+0.74%)
Jul 15, 2021 22.34 22.80 22.29 22.76 3,583,793 +0.34(+1.51%)
Jul 14, 2021 22.23 22.49 22.03 22.42 2,222,371 +0.19(+0.84%)
Jul 13, 2021 22.43 22.49 22.22 22.24 2,685,318 -0.24(-1.07%)
Jul 12, 2021 22.25 22.52 22.19 22.48 2,184,797 +0.09(+0.40%)
Jul 09, 2021 22.36 22.41 22.11 22.39 3,044,915 +0.17(+0.76%)
Jul 08, 2021 22.19 22.33 22.11 22.22 3,537,412 -0.07(-0.32%)
Jul 07, 2021 22.07 22.33 21.96 22.29 2,649,054 +0.14(+0.64%)
Jul 06, 2021 22.07 22.19 21.74 22.15 2,900,526 +0.04(+0.16%)
Jul 02, 2021 22.12 22.14 21.89 22.11 2,354,854 +0.03(+0.12%)
Jul 01, 2021 21.85 22.24 21.76 22.09 3,514,602 +0.27(+1.22%)
Jun 30, 2021 21.96 22.01 21.68 21.82 4,136,232 -0.12(-0.57%)
Jun 29, 2021 22.41 22.46 21.84 21.94 3,095,625 -0.46(-2.07%)
Jun 28, 2021 22.42 22.52 22.31 22.41 2,122,938 +0.05(+0.24%)
Jun 25, 2021 22.11 22.37 22.09 22.35 4,556,379 +0.23(+1.05%)
Jun 24, 2021 22.14 22.22 21.96 22.12 3,017,969 -0.02(-0.08%)
Jun 23, 2021 22.41 22.44 22.13 22.14 3,198,182 -0.26(-1.15%)
Jun 22, 2021 22.61 22.69 22.37 22.40 3,260,117 -0.21(-0.95%)
Jun 21, 2021 22.32 22.66 22.18 22.61 5,107,035 +0.33(+1.48%)
Jun 18, 2021 22.82 22.90 22.23 22.28 5,634,046 -0.77(-3.32%)
Jun 17, 2021 22.98 23.15 22.88 23.05 2,964,920 +0.06(+0.27%)
Jun 16, 2021 23.37 23.45 22.96 22.98 2,791,019 -0.31(-1.34%)
Jun 15, 2021 23.24 23.49 23.22 23.30 7,212,807 +0.12(+0.50%)
Jun 14, 2021 23.15 23.29 23.00 23.18 3,677,521 +0.02(+0.08%)
Jun 11, 2021 22.94 23.18 22.88 23.16 8,169,478 +0.23(+1.01%)
Jun 10, 2021 22.82 23.04 22.76 22.93 3,325,306 +0.12(+0.51%)
Jun 09, 2021 22.73 22.89 22.62 22.82 2,729,182 +0.18(+0.79%)
Jun 08, 2021 22.77 22.82 22.44 22.64 3,289,246 -0.08(-0.35%)
Jun 07, 2021 22.73 22.76 22.64 22.72 2,671,561 +0.02(+0.08%)
Jun 04, 2021 22.70 22.82 22.62 22.70 3,305,839 +0.01(+0.04%)
Jun 03, 2021 22.65 22.78 22.55 22.69 4,983,795 -0.06(-0.27%)
Jun 02, 2021 22.73 22.87 22.57 22.75 5,770,764 +0.11(+0.47%)
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.