Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.71 22.01 21.49 21.54 5,732,389 -0.38(-1.74%)
Jul 29, 2021 21.98 22.09 21.86 21.92 3,685,407 +0.05(+0.21%)
Jul 28, 2021 22.08 22.11 21.69 21.87 3,304,790 -0.08(-0.37%)
Jul 27, 2021 21.56 21.95 21.38 21.95 6,077,903 +0.28(+1.29%)
Jul 26, 2021 21.59 21.84 21.52 21.67 5,430,961 +0.09(+0.42%)
Jul 23, 2021 21.79 21.90 21.37 21.58 6,344,810 -0.11(-0.50%)
Jul 22, 2021 22.11 22.11 21.62 21.69 6,065,352 -0.31(-1.40%)
Jul 21, 2021 21.93 22.14 21.85 22.00 5,115,024 +0.23(+1.08%)
Jul 20, 2021 21.37 21.93 21.32 21.76 7,460,970 +0.47(+2.21%)
Jul 19, 2021 21.59 21.72 21.16 21.29 8,464,864 -0.70(-3.20%)
Jul 16, 2021 22.28 22.42 21.86 22.00 7,039,463 -0.20(-0.89%)
Jul 15, 2021 22.33 22.49 22.02 22.20 6,078,769 -0.33(-1.48%)
Jul 14, 2021 22.59 22.93 22.52 22.53 4,036,733 +0.03(+0.12%)
Jul 13, 2021 23.41 23.46 22.47 22.50 6,763,515 -0.93(-3.97%)
Jul 12, 2021 23.17 23.45 22.94 23.43 6,736,911 +0.20(+0.86%)
Jul 09, 2021 23.28 23.36 23.04 23.23 6,725,456 +0.22(+0.94%)
Jul 08, 2021 23.06 23.42 22.69 23.02 6,197,675 -0.45(-1.92%)
Jul 07, 2021 23.41 23.63 23.32 23.47 3,265,158 -0.01(-0.04%)
Jul 06, 2021 23.70 23.73 23.19 23.48 3,963,595 -0.14(-0.61%)
Jul 02, 2021 23.92 23.92 23.55 23.62 3,668,535 -0.15(-0.65%)
Jul 01, 2021 23.78 23.88 23.56 23.78 4,543,734 +0.23(+1.00%)
Jun 30, 2021 23.80 23.88 23.32 23.54 7,008,776 -0.27(-1.14%)
Jun 29, 2021 23.92 24.38 23.79 23.81 4,925,250 -0.14(-0.60%)
Jun 28, 2021 23.68 24.05 23.56 23.96 3,720,679 +0.28(+1.18%)
Jun 25, 2021 23.51 23.71 23.49 23.68 3,700,247 +0.23(+0.96%)
Jun 24, 2021 23.50 23.52 23.28 23.45 3,266,539 +0.10(+0.43%)
Jun 23, 2021 23.31 23.53 23.15 23.35 3,519,679 +0.11(+0.47%)
Jun 22, 2021 23.51 23.57 23.22 23.24 3,949,777 -0.37(-1.57%)
Jun 21, 2021 22.93 23.67 22.80 23.61 5,471,969 +0.91(+4.02%)
Jun 18, 2021 23.13 23.30 22.68 22.70 7,240,719 -0.84(-3.57%)
Jun 17, 2021 23.17 23.60 23.00 23.54 4,541,500 +0.31(+1.32%)
Jun 16, 2021 23.56 23.67 23.22 23.23 5,503,763 -0.30(-1.27%)
Jun 15, 2021 23.31 23.74 23.18 23.53 4,867,559 +0.29(+1.24%)
Jun 14, 2021 23.45 23.70 23.02 23.24 2,899,902 -0.13(-0.54%)
Jun 11, 2021 23.06 23.39 22.99 23.37 4,053,905 +0.45(+1.97%)
Jun 10, 2021 22.81 23.01 22.64 22.92 3,859,705 +0.16(+0.71%)
Jun 09, 2021 22.98 22.98 22.73 22.76 3,717,691 -0.11(-0.47%)
Jun 08, 2021 22.93 23.10 22.73 22.86 3,542,284 +0.00(+0.00%)
Jun 07, 2021 22.71 22.88 22.50 22.86 4,089,475 +0.33(+1.44%)
Jun 04, 2021 22.71 22.84 22.24 22.54 6,682,565 -0.10(-0.44%)
Jun 03, 2021 22.52 22.88 22.29 22.64 3,936,780 -0.11(-0.48%)
Jun 02, 2021 23.11 23.11 22.67 22.75 5,744,898 -0.40(-1.72%)
Jun 01, 2021 23.09 23.30 22.95 23.14 4,468,616 +0.20(+0.87%)
May 28, 2021 22.97 23.06 22.83 22.95 3,958,815 +0.06(+0.28%)
May 27, 2021 23.14 23.17 22.86 22.88 5,939,927 -0.11(-0.47%)
May 26, 2021 22.98 23.16 22.70 22.99 6,453,666 +0.11(+0.47%)
May 25, 2021 23.34 23.34 22.82 22.88 8,256,889 -0.33(-1.40%)
May 24, 2021 23.13 23.35 22.97 23.21 7,041,976 +0.31(+1.34%)
May 21, 2021 23.02 23.19 22.81 22.90 8,121,560 +0.01(+0.04%)
May 20, 2021 22.58 23.09 22.53 22.89 9,373,696 +0.37(+1.64%)
May 19, 2021 22.13 22.54 21.98 22.52 8,777,289 +0.05(+0.20%)
May 18, 2021 22.81 22.81 22.46 22.48 5,066,256 -0.25(-1.11%)
May 17, 2021 22.70 22.96 22.46 22.73 6,180,714 -0.18(-0.79%)
May 14, 2021 22.26 23.21 22.26 22.91 5,418,523 +0.84(+3.81%)
May 13, 2021 22.42 22.61 21.79 22.07 5,885,084 -0.16(-0.73%)
May 12, 2021 22.74 23.05 22.17 22.23 5,358,323 -0.65(-2.84%)
May 11, 2021 22.68 22.99 22.49 22.88 5,630,033 -0.35(-1.52%)
May 10, 2021 23.05 23.62 22.80 23.23 7,836,810 -0.05(-0.23%)
May 07, 2021 23.09 23.48 22.51 23.29 11,910,048 +0.31(+1.34%)
May 06, 2021 23.46 23.81 22.42 22.98 17,767,082 -0.92(-3.85%)
May 05, 2021 24.14 24.54 23.75 23.90 9,161,949 -0.22(-0.90%)
May 04, 2021 24.61 24.61 23.98 24.12 8,950,149 -0.58(-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.