Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 26.66 26.99 26.59 26.79 1,560,949 +0.38(+1.43%)
May 28, 2021 26.61 26.61 25.94 26.42 1,685,999 -0.16(-0.60%)
May 27, 2021 26.26 26.60 26.16 26.58 1,472,080 +0.76(+2.96%)
May 26, 2021 25.20 25.83 25.13 25.81 1,334,759 +0.70(+2.80%)
May 25, 2021 26.00 26.33 25.07 25.11 1,818,757 -0.69(-2.69%)
May 24, 2021 26.35 26.35 25.68 25.80 1,687,448 -0.46(-1.74%)
May 21, 2021 25.84 26.34 25.72 26.26 1,485,894 +0.65(+2.56%)
May 20, 2021 25.82 25.86 25.27 25.60 1,561,865 -0.32(-1.22%)
May 19, 2021 25.39 25.96 24.96 25.92 2,303,022 +0.10(+0.38%)
May 18, 2021 26.41 26.56 25.82 25.82 1,698,789 -0.60(-2.25%)
May 17, 2021 26.02 26.46 25.70 26.42 1,549,391 +0.21(+0.79%)
May 14, 2021 25.83 26.30 25.70 26.21 1,665,477 +0.52(+2.01%)
May 13, 2021 24.61 25.85 24.61 25.69 2,597,534 +1.01(+4.10%)
May 12, 2021 26.09 26.19 24.64 24.68 2,591,547 -0.97(-3.79%)
May 11, 2021 25.36 26.02 25.28 25.65 2,114,202 -0.08(-0.31%)
May 10, 2021 26.28 26.52 25.69 25.73 2,123,980 -0.22(-0.84%)
May 07, 2021 25.59 26.00 25.34 25.95 2,327,259 -0.22(-0.83%)
May 06, 2021 26.33 26.47 25.63 26.17 1,466,933 -0.02(-0.08%)
May 05, 2021 26.18 26.33 25.73 26.19 4,022,035 +0.15(+0.57%)
May 04, 2021 25.23 26.05 24.87 26.04 3,139,872 +0.69(+2.74%)
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.