Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.69 22.69 22.11 22.38 259,816,256 -0.30(-1.33%)
Aug 30, 2021 22.82 23.04 22.55 22.68 262,825,408 +0.05(+0.23%)
Aug 27, 2021 22.18 22.72 22.16 22.63 304,799,776 +0.57(+2.58%)
Aug 26, 2021 22.19 22.33 21.78 22.06 237,624,592 -0.14(-0.65%)
Aug 25, 2021 21.73 22.46 21.72 22.21 347,634,080 +0.42(+1.93%)
Aug 24, 2021 21.75 21.95 21.53 21.79 296,886,912 -0.16(-0.75%)
Aug 23, 2021 20.97 21.99 20.94 21.95 575,502,912 +1.14(+5.49%)
Aug 20, 2021 19.99 20.86 19.93 20.81 675,917,952 +1.02(+5.14%)
Aug 19, 2021 19.49 20.49 18.76 19.79 766,427,840 +0.76(+3.98%)
Aug 18, 2021 19.50 19.63 19.00 19.04 285,002,080 -0.42(-2.14%)
Aug 17, 2021 19.68 19.77 19.26 19.45 204,471,232 -0.50(-2.50%)
Aug 16, 2021 20.13 20.28 19.45 19.95 211,091,888 -0.23(-1.15%)
Aug 13, 2021 19.90 20.21 19.85 20.18 183,110,896 +0.29(+1.44%)
Aug 12, 2021 19.86 20.02 19.61 19.90 151,778,368 +0.20(+1.03%)
Aug 11, 2021 20.04 20.04 19.43 19.69 185,892,512 -0.24(-1.19%)
Aug 10, 2021 20.32 20.42 19.83 19.93 179,209,728 -0.36(-1.77%)
Aug 09, 2021 20.44 20.50 20.14 20.29 146,436,960 -0.07(-0.35%)
Aug 06, 2021 20.52 20.56 20.20 20.36 178,607,488 -0.27(-1.31%)
Aug 05, 2021 20.49 20.73 20.34 20.63 211,292,832 +0.36(+1.79%)
Aug 04, 2021 19.98 20.31 19.82 20.27 231,231,952 +0.46(+2.32%)
Aug 03, 2021 19.73 20.22 19.22 19.81 301,650,368 +0.06(+0.33%)
Aug 02, 2021 19.70 19.96 19.36 19.75 217,404,176 +0.25(+1.29%)
Jul 30, 2021 19.41 19.62 19.26 19.49 183,544,912 -0.16(-0.83%)
Jul 29, 2021 19.51 19.85 19.32 19.66 190,519,568 +0.16(+0.82%)
Jul 28, 2021 19.31 19.64 18.99 19.50 202,078,592 +0.29(+1.54%)
Jul 27, 2021 19.26 19.62 18.74 19.20 248,719,104 -0.09(-0.45%)
Jul 26, 2021 19.31 19.44 18.91 19.29 203,868,256 -0.26(-1.35%)
Jul 23, 2021 19.65 19.70 19.25 19.55 195,723,856 -0.04(-0.18%)
Jul 22, 2021 19.64 19.88 19.27 19.59 323,718,752 +0.18(+0.95%)
Jul 21, 2021 18.88 19.52 18.74 19.41 371,760,704 +0.80(+4.29%)
Jul 20, 2021 18.73 18.83 18.16 18.61 434,568,288 -0.17(-0.89%)
Jul 19, 2021 17.91 19.04 17.86 18.77 748,404,928 +0.62(+3.41%)
Jul 16, 2021 19.03 19.15 18.07 18.16 688,410,816 -0.80(-4.25%)
Jul 15, 2021 19.81 19.84 18.85 18.96 550,201,280 -0.88(-4.41%)
Jul 14, 2021 20.35 20.41 19.75 19.84 380,028,000 -0.40(-1.98%)
Jul 13, 2021 20.40 20.46 20.11 20.24 290,570,016 -0.27(-1.31%)
Jul 12, 2021 20.23 20.53 20.18 20.51 321,808,672 +0.46(+2.31%)
Jul 09, 2021 19.96 20.07 19.75 20.05 296,708,256 +0.15(+0.74%)
Jul 08, 2021 19.85 20.13 19.70 19.90 503,265,344 -0.47(-2.30%)
Jul 07, 2021 20.85 20.86 20.33 20.37 418,274,624 -0.33(-1.58%)
Jul 06, 2021 20.73 20.84 20.35 20.69 446,562,496 +0.21(+1.03%)
Jul 02, 2021 20.43 20.50 20.28 20.48 343,484,416 +0.27(+1.36%)
Jul 01, 2021 20.12 20.45 20.01 20.21 480,071,552 +0.21(+1.05%)
Jun 30, 2021 19.99 20.16 19.86 20.00 326,457,216 -0.02(-0.12%)
Jun 29, 2021 19.88 20.09 19.65 20.02 367,222,464 +0.04(+0.21%)
Jun 28, 2021 19.36 20.07 19.31 19.98 495,218,464 +0.95(+5.01%)
Jun 25, 2021 19.28 19.34 18.89 19.03 278,436,768 -0.17(-0.91%)
Jun 24, 2021 19.22 19.42 19.08 19.20 320,812,512 +0.15(+0.78%)
Jun 23, 2021 19.00 19.15 18.90 19.05 331,960,832 +0.17(+0.90%)
Jun 22, 2021 18.47 18.96 18.38 18.88 579,936,384 +0.46(+2.49%)
Jun 21, 2021 18.43 18.53 17.82 18.42 672,203,392 -0.21(-1.13%)
Jun 18, 2021 18.78 19.37 18.58 18.63 969,110,464 -0.02(-0.10%)
Jun 17, 2021 17.77 18.83 17.75 18.65 807,843,520 +0.85(+4.76%)
Jun 16, 2021 17.79 17.95 17.58 17.81 306,889,312 +0.02(+0.12%)
Jun 15, 2021 17.91 18.01 17.72 17.78 242,847,328 -0.23(-1.28%)
Jun 14, 2021 17.90 18.03 17.66 18.01 321,385,472 +0.19(+1.09%)
Jun 11, 2021 17.48 17.93 17.44 17.82 416,413,600 +0.40(+2.30%)
Jun 10, 2021 17.35 17.49 17.17 17.42 287,748,000 +0.07(+0.38%)
Jun 09, 2021 17.51 17.57 17.25 17.35 381,630,432 -0.10(-0.57%)
Jun 08, 2021 17.52 17.62 17.25 17.45 323,618,432 -0.16(-0.92%)
Jun 07, 2021 17.57 17.81 17.19 17.61 576,426,560 +0.04(+0.23%)
Jun 04, 2021 17.11 17.66 17.09 17.57 617,290,176 +0.61(+3.59%)
Jun 03, 2021 16.70 17.25 16.58 16.97 579,869,312 +0.19(+1.14%)
Jun 02, 2021 16.25 16.91 16.23 16.77 593,881,984 +0.51(+3.16%)
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.