Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.04 24.45 23.72 23.95 3,423,466 +0.06(+0.27%)
Jul 29, 2021 23.87 24.14 23.72 23.88 2,208,907 +0.25(+1.07%)
Jul 28, 2021 23.86 23.97 23.34 23.63 2,945,152 -0.25(-1.06%)
Jul 27, 2021 23.61 24.06 23.18 23.88 1,688,258 +0.03(+0.11%)
Jul 26, 2021 23.42 23.94 23.31 23.86 2,450,449 +0.52(+2.21%)
Jul 23, 2021 23.50 23.77 23.20 23.34 1,535,751 +0.02(+0.08%)
Jul 22, 2021 23.40 23.51 23.15 23.32 1,972,469 -0.04(-0.16%)
Jul 21, 2021 23.23 23.75 23.23 23.36 2,454,850 +0.42(+1.82%)
Jul 20, 2021 22.72 23.31 22.65 22.94 2,640,508 +0.24(+1.08%)
Jul 19, 2021 22.60 22.92 22.40 22.70 2,288,663 -0.71(-3.02%)
Jul 16, 2021 24.62 24.63 23.38 23.40 2,943,388 -0.83(-3.41%)
Jul 15, 2021 23.80 24.25 23.80 24.23 2,429,528 +0.24(+0.98%)
Jul 14, 2021 24.21 24.59 23.93 23.99 992,846 -0.04(-0.15%)
Jul 13, 2021 24.57 24.68 23.95 24.03 1,839,635 -0.53(-2.14%)
Jul 12, 2021 24.27 24.73 23.98 24.55 1,394,154 +0.06(+0.26%)
Jul 09, 2021 24.00 24.56 23.93 24.49 3,230,452 +1.00(+4.25%)
Jul 08, 2021 23.53 23.87 23.26 23.49 1,814,556 -0.53(-2.19%)
Jul 07, 2021 23.71 24.12 23.57 24.02 1,831,930 +0.25(+1.07%)
Jul 06, 2021 24.10 24.35 23.59 23.76 2,613,844 -0.34(-1.39%)
Jul 02, 2021 24.08 24.18 23.75 24.10 1,513,061 +0.01(+0.04%)
Jul 01, 2021 24.34 24.42 23.96 24.09 2,215,096 +0.05(+0.19%)
Jun 30, 2021 24.17 24.45 23.95 24.05 2,294,545 -0.24(-0.97%)
Jun 29, 2021 24.23 24.46 24.07 24.28 1,837,788 +0.22(+0.90%)
Jun 28, 2021 24.34 24.34 23.76 24.06 1,686,320 -0.32(-1.30%)
Jun 25, 2021 24.41 24.52 24.28 24.38 2,962,821 +0.14(+0.56%)
Jun 24, 2021 24.11 24.44 23.85 24.25 2,454,439 +0.29(+1.21%)
Jun 23, 2021 24.22 24.39 23.94 23.96 2,488,648 -0.19(-0.79%)
Jun 22, 2021 23.57 24.62 23.41 24.15 5,524,721 +0.80(+3.42%)
Jun 21, 2021 22.99 23.42 22.99 23.35 3,358,008 +0.85(+3.79%)
Jun 18, 2021 22.94 23.31 22.41 22.50 4,777,796 -0.94(-4.02%)
Jun 17, 2021 24.10 24.21 22.77 23.44 4,377,663 -0.65(-2.71%)
Jun 16, 2021 24.10 24.25 23.82 24.09 2,521,817 -0.11(-0.45%)
Jun 15, 2021 23.97 24.35 23.76 24.20 2,930,174 +0.32(+1.33%)
Jun 14, 2021 24.50 24.59 23.85 23.88 2,948,746 -0.63(-2.56%)
Jun 11, 2021 24.46 24.75 24.26 24.51 1,578,566 +0.24(+1.00%)
Jun 10, 2021 24.75 25.01 24.26 24.27 2,150,276 -0.25(-1.03%)
Jun 09, 2021 25.23 25.29 24.47 24.52 2,996,711 -0.82(-3.23%)
Jun 08, 2021 25.11 25.41 24.78 25.34 2,920,088 +0.15(+0.61%)
Jun 07, 2021 25.52 25.63 25.07 25.19 1,998,504 -0.25(-0.99%)
Jun 04, 2021 25.41 25.54 25.20 25.44 2,111,265 +0.08(+0.32%)
Jun 03, 2021 25.65 25.71 25.25 25.36 1,969,946 -0.41(-1.57%)
Jun 02, 2021 26.41 26.43 25.62 25.76 2,900,206 -0.59(-2.25%)
Jun 01, 2021 25.90 26.47 25.80 26.36 3,583,912 +0.80(+3.14%)
May 28, 2021 25.69 25.74 25.34 25.56 2,427,525 -0.02(-0.07%)
May 27, 2021 25.77 26.07 25.55 25.57 2,985,112 +0.21(+0.82%)
May 26, 2021 25.35 25.66 25.18 25.37 3,048,893 -0.01(-0.04%)
May 25, 2021 25.65 26.01 25.37 25.38 2,347,218 -0.22(-0.84%)
May 24, 2021 25.95 25.95 25.51 25.59 2,224,150 -0.22(-0.84%)
May 21, 2021 25.75 26.13 25.71 25.81 2,596,326 +0.15(+0.60%)
May 20, 2021 25.98 26.08 25.51 25.65 2,040,638 -0.37(-1.42%)
May 19, 2021 26.32 26.32 25.81 26.02 2,099,248 -0.68(-2.53%)
May 18, 2021 26.91 27.05 26.69 26.70 2,325,470 -0.05(-0.20%)
May 17, 2021 26.95 27.05 26.40 26.75 2,857,417 -0.34(-1.26%)
May 14, 2021 27.21 27.37 26.97 27.09 2,138,158 +0.02(+0.07%)
May 13, 2021 26.70 27.36 26.63 27.08 1,570,513 +0.51(+1.93%)
May 12, 2021 27.89 27.91 26.52 26.56 2,758,576 -1.32(-4.75%)
May 11, 2021 27.23 27.93 27.12 27.89 3,147,467 -0.07(-0.26%)
May 10, 2021 28.81 29.13 27.93 27.96 2,386,671 -0.51(-1.80%)
May 07, 2021 27.96 28.70 27.69 28.47 1,890,364 +0.36(+1.28%)
May 06, 2021 28.19 28.25 27.61 28.11 2,087,445 -0.01(-0.03%)
May 05, 2021 27.98 28.36 27.82 28.12 2,783,817 +0.31(+1.10%)
May 04, 2021 26.63 27.86 26.34 27.82 3,850,882 +1.05(+3.94%)
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.