Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.14 22.44 21.91 21.96 5,621,268 -0.39(-1.74%)
Jul 29, 2021 22.41 22.53 22.29 22.35 3,613,892 +0.05(+0.21%)
Jul 28, 2021 22.52 22.55 22.12 22.30 3,240,660 -0.08(-0.37%)
Jul 27, 2021 21.98 22.39 21.81 22.39 5,959,961 +0.29(+1.29%)
Jul 26, 2021 22.02 22.27 21.95 22.10 5,325,572 +0.09(+0.42%)
Jul 23, 2021 22.22 22.34 21.79 22.01 6,221,689 -0.11(-0.50%)
Jul 22, 2021 22.54 22.55 22.05 22.12 5,947,653 -0.31(-1.40%)
Jul 21, 2021 22.36 22.58 22.29 22.43 5,015,767 +0.24(+1.08%)
Jul 20, 2021 21.80 22.36 21.74 22.19 7,316,190 +0.48(+2.21%)
Jul 19, 2021 22.02 22.15 21.58 21.71 8,300,602 -0.72(-3.20%)
Jul 16, 2021 22.72 22.87 22.29 22.43 6,902,861 -0.20(-0.90%)
Jul 15, 2021 22.77 22.93 22.46 22.64 5,960,810 -0.34(-1.48%)
Jul 14, 2021 23.04 23.39 22.96 22.98 3,958,400 +0.03(+0.12%)
Jul 13, 2021 23.87 23.92 22.91 22.95 6,632,269 -0.95(-3.97%)
Jul 12, 2021 23.63 23.92 23.39 23.90 6,606,181 +0.20(+0.86%)
Jul 09, 2021 23.74 23.82 23.50 23.69 6,594,948 +0.22(+0.94%)
Jul 08, 2021 23.52 23.88 23.14 23.47 6,077,409 -0.46(-1.92%)
Jul 07, 2021 23.87 24.10 23.79 23.93 3,201,797 -0.01(-0.04%)
Jul 06, 2021 24.16 24.20 23.65 23.94 3,886,681 -0.15(-0.61%)
Jul 02, 2021 24.39 24.39 24.02 24.09 3,597,347 -0.16(-0.65%)
Jul 01, 2021 24.25 24.36 24.02 24.25 4,455,562 +0.24(+1.00%)
Jun 30, 2021 24.27 24.36 23.78 24.01 6,872,770 -0.28(-1.14%)
Jun 29, 2021 24.39 24.86 24.26 24.28 4,829,675 -0.15(-0.60%)
Jun 28, 2021 24.15 24.52 24.03 24.43 3,648,479 +0.29(+1.18%)
Jun 25, 2021 23.97 24.18 23.95 24.15 3,628,444 +0.23(+0.96%)
Jun 24, 2021 23.96 23.99 23.74 23.92 3,203,151 +0.10(+0.43%)
Jun 23, 2021 23.77 24.00 23.61 23.81 3,451,379 +0.11(+0.47%)
Jun 22, 2021 23.98 24.04 23.68 23.70 3,873,131 -0.38(-1.57%)
Jun 21, 2021 23.38 24.14 23.25 24.08 5,365,785 +0.93(+4.02%)
Jun 18, 2021 23.58 23.76 23.13 23.15 7,100,213 -0.86(-3.57%)
Jun 17, 2021 23.63 24.07 23.46 24.01 4,453,372 +0.31(+1.32%)
Jun 16, 2021 24.03 24.14 23.68 23.69 5,396,962 -0.30(-1.27%)
Jun 15, 2021 23.77 24.21 23.64 24.00 4,773,104 +0.29(+1.24%)
Jun 14, 2021 23.92 24.17 23.47 23.70 2,843,629 -0.13(-0.54%)
Jun 11, 2021 23.52 23.85 23.45 23.83 3,975,239 +0.46(+1.97%)
Jun 10, 2021 23.26 23.46 23.09 23.37 3,784,807 +0.17(+0.71%)
Jun 09, 2021 23.44 23.44 23.18 23.21 3,645,549 -0.11(-0.47%)
Jun 08, 2021 23.38 23.56 23.18 23.32 3,473,546 +0.00(+0.00%)
Jun 07, 2021 23.16 23.34 22.94 23.32 4,010,118 +0.33(+1.44%)
Jun 04, 2021 23.16 23.29 22.68 22.99 6,552,889 -0.10(-0.44%)
Jun 03, 2021 22.97 23.33 22.73 23.09 3,860,387 -0.11(-0.48%)
Jun 02, 2021 23.57 23.57 23.12 23.20 5,633,418 -0.41(-1.72%)
Jun 01, 2021 23.55 23.76 23.41 23.60 4,381,902 +0.20(+0.87%)
May 28, 2021 23.43 23.52 23.28 23.40 3,881,994 +0.06(+0.28%)
May 27, 2021 23.60 23.63 23.32 23.34 5,824,662 -0.11(-0.47%)
May 26, 2021 23.44 23.62 23.15 23.45 6,328,432 +0.11(+0.47%)
May 25, 2021 23.80 23.80 23.28 23.34 8,096,664 -0.33(-1.40%)
May 24, 2021 23.58 23.81 23.43 23.67 6,905,326 +0.31(+1.34%)
May 21, 2021 23.47 23.65 23.26 23.35 7,963,961 +0.01(+0.04%)
May 20, 2021 23.02 23.55 22.97 23.34 9,191,799 +0.38(+1.64%)
May 19, 2021 22.57 22.99 22.41 22.97 8,606,965 +0.05(+0.20%)
May 18, 2021 23.26 23.26 22.90 22.92 4,967,945 -0.26(-1.11%)
May 17, 2021 23.15 23.42 22.90 23.18 6,060,777 -0.18(-0.79%)
May 14, 2021 22.70 23.67 22.70 23.36 5,313,377 +0.86(+3.81%)
May 13, 2021 22.87 23.05 22.22 22.51 5,770,884 -0.17(-0.73%)
May 12, 2021 23.19 23.51 22.61 22.67 5,254,345 -0.66(-2.84%)
May 11, 2021 23.13 23.45 22.94 23.34 5,520,781 -0.36(-1.52%)
May 10, 2021 23.50 24.09 23.25 23.69 7,684,736 -0.06(-0.23%)
May 07, 2021 23.55 23.94 22.96 23.75 11,678,932 +0.31(+1.34%)
May 06, 2021 23.92 24.28 22.86 23.44 17,422,312 -0.94(-3.85%)
May 05, 2021 24.62 25.03 24.22 24.38 8,984,160 -0.22(-0.90%)
May 04, 2021 25.09 25.09 24.46 24.60 8,776,470 -0.59(-2.34%)
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.