Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.24 24.39 23.83 23.92 1,482,824 -0.41(-1.69%)
Jul 29, 2021 23.40 24.48 23.28 24.33 2,908,835 +0.86(+3.66%)
Jul 28, 2021 23.63 23.80 23.39 23.47 2,157,929 +0.05(+0.21%)
Jul 27, 2021 23.23 23.65 23.00 23.42 1,571,117 +0.14(+0.60%)
Jul 26, 2021 24.13 24.28 23.19 23.28 4,439,226 -0.78(-3.24%)
Jul 23, 2021 23.41 24.10 23.33 24.06 2,536,952 +0.76(+3.26%)
Jul 22, 2021 23.19 23.57 23.14 23.30 1,601,259 +0.19(+0.82%)
Jul 21, 2021 23.47 23.59 22.71 23.11 2,978,102 -0.63(-2.65%)
Jul 20, 2021 23.13 23.96 23.05 23.74 3,719,563 +0.77(+3.35%)
Jul 19, 2021 23.26 23.57 22.46 22.97 4,899,524 -0.50(-2.13%)
Jul 16, 2021 23.67 23.79 23.32 23.47 1,230,268 +0.01(+0.04%)
Jul 15, 2021 23.77 23.95 23.35 23.46 2,253,031 -0.38(-1.59%)
Jul 14, 2021 24.30 24.66 23.81 23.84 2,058,167 -0.35(-1.45%)
Jul 13, 2021 24.57 24.75 24.15 24.19 1,845,304 -0.53(-2.14%)
Jul 12, 2021 25.30 25.33 24.52 24.72 2,861,557 -0.37(-1.47%)
Jul 09, 2021 25.11 25.18 24.76 25.09 1,399,321 -0.03(-0.12%)
Jul 08, 2021 25.15 25.37 24.82 25.12 1,551,684 -0.49(-1.91%)
Jul 07, 2021 26.50 26.58 25.51 25.61 2,452,244 -0.73(-2.77%)
Jul 06, 2021 26.85 26.85 25.99 26.34 2,551,849 -0.60(-2.23%)
Jul 02, 2021 26.75 27.41 26.69 26.94 2,394,370 +0.29(+1.09%)
Jul 01, 2021 25.49 26.78 25.47 26.65 3,308,896 +1.10(+4.31%)
Jun 30, 2021 26.02 26.77 25.52 25.55 5,177,226 -0.08(-0.31%)
Jun 29, 2021 26.05 26.07 25.45 25.63 4,631,850 -0.37(-1.42%)
Jun 28, 2021 25.26 26.00 25.23 26.00 6,492,930 +0.79(+3.13%)
Jun 25, 2021 25.31 25.33 25.02 25.21 4,553,830 -0.03(-0.12%)
Jun 24, 2021 25.30 25.44 25.20 25.24 3,693,752 +0.03(+0.12%)
Jun 23, 2021 25.15 25.54 25.07 25.21 2,360,688 +0.01(+0.04%)
Jun 22, 2021 24.91 25.20 24.76 25.20 1,463,025 +0.25(+1.00%)
Jun 21, 2021 24.93 25.09 24.64 24.95 2,016,955 -0.04(-0.16%)
Jun 18, 2021 24.97 25.28 24.84 24.99 3,999,941 +0.01(+0.04%)
Jun 17, 2021 25.03 25.39 24.64 24.98 2,461,020 -0.16(-0.64%)
Jun 16, 2021 25.21 25.45 24.79 25.14 3,216,585 -0.06(-0.24%)
Jun 15, 2021 25.11 25.23 24.95 25.20 2,111,952 +0.07(+0.28%)
Jun 14, 2021 25.07 25.42 24.88 25.13 2,657,750 +0.13(+0.52%)
Jun 11, 2021 24.97 25.20 24.91 25.00 2,008,260 -0.04(-0.16%)
Jun 10, 2021 24.60 25.18 24.53 25.04 1,833,267 +0.41(+1.66%)
Jun 09, 2021 24.94 25.13 24.52 24.63 1,691,300 -0.29(-1.16%)
Jun 08, 2021 24.83 25.20 24.83 24.92 2,420,128 +0.09(+0.36%)
Jun 07, 2021 25.20 25.36 24.80 24.83 2,689,619 -0.33(-1.31%)
Jun 04, 2021 24.89 25.23 24.83 25.16 2,324,553 +0.44(+1.78%)
Jun 03, 2021 24.29 24.72 24.18 24.72 1,819,573 +0.19(+0.77%)
Jun 02, 2021 24.15 24.83 23.65 24.53 3,999,522 +0.56(+2.34%)
Jun 01, 2021 23.40 24.34 23.26 23.97 3,937,098 +0.66(+2.83%)
May 28, 2021 22.89 23.60 22.50 23.31 3,531,960 +0.44(+1.92%)
May 27, 2021 23.10 23.21 22.75 22.87 2,008,889 -0.30(-1.29%)
May 26, 2021 23.00 23.30 22.89 23.17 1,052,065 +0.31(+1.36%)
May 25, 2021 23.33 23.55 22.83 22.86 1,705,686 -0.49(-2.10%)
May 24, 2021 23.28 23.66 23.10 23.35 2,016,195 +0.11(+0.47%)
May 21, 2021 23.48 23.62 23.21 23.24 1,581,254 -0.09(-0.39%)
May 20, 2021 23.37 23.58 23.17 23.33 1,591,922 +0.15(+0.65%)
May 19, 2021 23.09 23.37 22.93 23.18 1,470,389 -0.22(-0.94%)
May 18, 2021 23.72 23.86 23.40 23.40 1,716,637 -0.16(-0.68%)
May 17, 2021 23.17 23.63 23.01 23.56 1,992,780 +0.25(+1.07%)
May 14, 2021 22.75 23.40 22.55 23.31 2,402,150 +0.70(+3.10%)
May 13, 2021 22.22 22.88 22.15 22.61 5,295,954 +0.67(+3.05%)
May 12, 2021 22.42 22.75 21.90 21.94 3,410,414 -0.84(-3.69%)
May 11, 2021 21.71 22.90 21.55 22.78 4,116,109 +0.34(+1.52%)
May 10, 2021 21.05 22.62 20.83 22.44 6,330,198 +1.28(+6.05%)
May 07, 2021 20.96 21.46 20.96 21.16 1,453,872 +0.42(+2.03%)
May 06, 2021 20.80 20.94 20.38 20.74 2,081,662 -0.15(-0.72%)
May 05, 2021 21.16 21.29 20.71 20.89 1,748,950 -0.12(-0.57%)
May 04, 2021 20.98 21.03 20.36 21.01 2,752,744 -0.03(-0.14%)
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.