Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.92 23.92 23.22 23.58 7,587 -0.34(-1.40%)
Jul 29, 2021 23.71 24.39 23.70 23.91 9,288 +0.44(+1.88%)
Jul 28, 2021 23.88 24.09 23.07 23.47 11,282 -0.69(-2.85%)
Jul 27, 2021 22.87 24.16 22.64 24.16 11,373 +1.52(+6.72%)
Jul 26, 2021 22.97 23.60 22.41 22.64 12,931 -0.55(-2.39%)
Jul 23, 2021 22.38 23.20 22.38 23.20 7,431 +0.34(+1.51%)
Jul 22, 2021 23.59 24.16 22.11 22.85 17,967 -0.74(-3.12%)
Jul 21, 2021 22.60 23.59 22.60 23.59 8,826 +0.54(+2.32%)
Jul 20, 2021 21.79 23.59 21.79 23.05 16,012 +1.47(+6.83%)
Jul 19, 2021 22.66 22.99 21.53 21.58 16,973 -1.82(-7.77%)
Jul 16, 2021 24.53 24.53 23.03 23.40 13,579 -1.19(-4.83%)
Jul 15, 2021 24.24 24.93 23.45 24.58 21,179 +0.28(+1.14%)
Jul 14, 2021 24.23 24.42 23.91 24.31 12,966 -0.08(-0.31%)
Jul 13, 2021 24.32 24.82 23.95 24.38 15,537 -0.02(-0.08%)
Jul 12, 2021 23.45 24.40 22.51 24.40 13,978 +0.81(+3.45%)
Jul 09, 2021 23.01 23.89 22.80 23.59 7,843 +1.32(+5.93%)
Jul 08, 2021 22.53 22.63 22.25 22.27 18,866 -0.50(-2.19%)
Jul 07, 2021 22.97 23.30 22.43 22.77 16,378 -0.85(-3.61%)
Jul 06, 2021 24.10 24.10 22.52 23.62 19,835 -0.84(-3.44%)
Jul 02, 2021 24.35 24.54 23.65 24.46 9,007 +0.34(+1.39%)
Jul 01, 2021 23.31 24.83 23.31 24.13 20,949 +0.84(+3.62%)
Jun 30, 2021 24.00 24.19 23.07 23.28 20,990 -0.88(-3.64%)
Jun 29, 2021 24.63 24.63 23.64 24.16 29,203 -0.71(-2.85%)
Jun 28, 2021 24.55 25.48 24.05 24.87 33,304 +0.57(+2.36%)
Jun 25, 2021 24.21 26.50 23.73 24.30 267,007 +0.07(+0.28%)
Jun 24, 2021 23.68 24.73 23.35 24.23 38,106 +0.97(+4.15%)
Jun 23, 2021 23.08 24.21 22.89 23.26 24,320 +0.18(+0.79%)
Jun 22, 2021 23.23 23.90 23.01 23.08 21,187 -0.27(-1.15%)
Jun 21, 2021 23.45 24.01 22.54 23.35 32,977 -0.24(-1.01%)
Jun 18, 2021 22.97 23.59 21.72 23.59 30,512 -0.25(-1.04%)
Jun 17, 2021 24.69 25.80 23.37 23.84 23,944 -1.26(-5.03%)
Jun 16, 2021 24.77 25.68 24.38 25.10 23,819 +0.49(+1.98%)
Jun 15, 2021 24.95 25.67 24.18 24.61 20,573 -0.22(-0.89%)
Jun 14, 2021 26.37 26.48 24.61 24.83 23,640 -1.90(-7.12%)
Jun 11, 2021 26.21 26.74 26.15 26.74 11,477 +0.66(+2.53%)
Jun 10, 2021 26.47 26.66 26.04 26.08 14,096 -0.39(-1.48%)
Jun 09, 2021 26.39 27.03 25.84 26.47 12,265 +0.23(+0.88%)
Jun 08, 2021 26.94 27.27 25.56 26.24 11,914 -0.57(-2.14%)
Jun 07, 2021 27.67 27.67 26.35 26.81 29,279 -0.80(-2.91%)
Jun 04, 2021 26.81 27.94 26.80 27.62 30,825 +1.17(+4.41%)
Jun 03, 2021 26.21 27.58 26.21 26.45 9,339 -0.10(-0.36%)
Jun 02, 2021 26.87 27.58 26.24 26.55 36,808 +0.01(+0.04%)
Jun 01, 2021 24.81 27.28 24.81 26.54 31,842 +1.99(+8.13%)
May 28, 2021 24.81 24.81 23.60 24.54 20,698 -0.27(-1.08%)
May 27, 2021 24.90 24.90 24.10 24.81 13,274 -0.07(-0.27%)
May 26, 2021 23.09 25.08 22.99 24.88 55,190 +1.99(+8.72%)
May 25, 2021 24.35 24.87 22.88 22.88 53,190 -1.55(-6.33%)
May 24, 2021 24.28 25.34 23.86 24.43 15,559 -0.18(-0.74%)
May 21, 2021 24.68 25.47 23.95 24.61 20,528 -0.24(-0.96%)
May 20, 2021 23.83 25.76 23.44 24.85 74,911 +1.21(+5.13%)
May 19, 2021 24.17 24.41 22.95 23.64 58,195 -0.99(-4.03%)
May 18, 2021 25.35 25.74 24.37 24.63 25,649 -1.13(-4.37%)
May 17, 2021 25.32 26.16 24.86 25.75 24,134 +0.87(+3.49%)
May 14, 2021 25.86 27.49 24.89 24.89 115,726 -1.12(-4.29%)
May 13, 2021 26.51 28.20 25.40 26.00 190,805 -0.51(-1.91%)
May 12, 2021 26.46 27.40 25.00 26.51 36,901 -0.08(-0.29%)
May 11, 2021 26.17 27.66 26.16 26.58 13,250 -0.66(-2.42%)
May 10, 2021 28.74 29.24 27.00 27.24 22,049 -1.57(-5.46%)
May 07, 2021 25.76 29.79 25.76 28.82 40,019 +0.61(+2.17%)
May 06, 2021 31.20 33.02 27.77 28.21 77,885 -2.54(-8.26%)
May 05, 2021 29.37 31.53 27.34 30.75 67,631 +3.02(+10.91%)
May 04, 2021 27.59 28.10 26.17 27.72 32,766 +0.58(+2.14%)
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.