Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 24.55 24.69 24.26 24.37 1,168,288 -0.11(-0.45%)
Jul 23, 2021 24.26 24.53 24.08 24.48 653,336 +0.33(+1.37%)
Jul 22, 2021 23.99 24.30 23.75 24.15 849,186 +0.05(+0.21%)
Jul 21, 2021 23.97 24.17 23.81 24.10 840,891 +0.12(+0.50%)
Jul 20, 2021 23.46 24.02 23.27 23.98 1,486,182 +0.61(+2.61%)
Jul 19, 2021 23.34 23.59 23.16 23.37 1,446,664 -0.34(-1.43%)
Jul 16, 2021 23.79 23.91 23.51 23.71 1,591,756 +0.06(+0.25%)
Jul 15, 2021 23.86 23.86 23.11 23.65 2,089,206 -0.31(-1.29%)
Jul 14, 2021 24.44 24.48 23.87 23.96 1,836,765 -0.48(-1.96%)
Jul 13, 2021 24.77 25.05 24.42 24.44 1,124,391 -0.47(-1.89%)
Jul 12, 2021 25.27 25.42 24.73 24.91 2,198,419 -0.45(-1.77%)
Jul 09, 2021 25.60 25.72 25.30 25.36 1,745,527 -0.08(-0.31%)
Jul 08, 2021 25.20 25.53 25.01 25.44 1,720,371 -0.05(-0.20%)
Jul 07, 2021 25.61 25.74 25.44 25.49 1,134,748 -0.07(-0.27%)
Jul 06, 2021 25.49 25.56 25.16 25.56 1,265,054 +0.26(+1.03%)
Jul 02, 2021 25.02 25.44 24.70 25.30 1,217,197 +0.40(+1.61%)
Jul 01, 2021 24.57 24.99 24.48 24.90 1,498,900 +0.38(+1.55%)
Jun 30, 2021 24.20 24.62 24.13 24.52 1,600,292 +0.22(+0.91%)
Jun 29, 2021 24.68 24.98 24.27 24.30 1,450,851 -0.32(-1.30%)
Jun 28, 2021 24.15 24.64 24.15 24.62 2,214,767 +0.48(+1.99%)
Jun 25, 2021 24.51 24.71 23.84 24.14 19,887,659 -0.38(-1.55%)
Jun 24, 2021 24.13 24.56 24.06 24.52 2,010,484 +0.35(+1.45%)
Jun 23, 2021 24.30 24.47 24.09 24.17 1,856,053 -0.07(-0.29%)
Jun 22, 2021 24.63 24.73 24.18 24.24 1,136,498 -0.50(-2.02%)
Jun 21, 2021 24.62 24.92 24.55 24.74 904,330 +0.32(+1.31%)
Jun 18, 2021 24.50 24.62 24.36 24.42 2,547,234 -0.27(-1.09%)
Jun 17, 2021 25.02 25.30 24.55 24.69 1,259,282 -0.40(-1.59%)
Jun 16, 2021 24.59 25.11 24.52 25.09 1,495,177 +0.46(+1.87%)
Jun 15, 2021 24.67 24.78 24.47 24.63 995,735 -0.09(-0.36%)
Jun 14, 2021 25.47 25.47 24.43 24.72 2,587,472 -0.31(-1.24%)
Jun 11, 2021 25.03 25.30 24.96 25.03 1,554,368 -0.12(-0.48%)
Jun 10, 2021 24.70 25.30 24.63 25.15 2,387,094 +0.45(+1.82%)
Jun 09, 2021 24.60 24.86 24.40 24.70 1,194,826 +0.22(+0.90%)
Jun 08, 2021 23.44 24.62 23.17 24.48 2,175,515 +0.98(+4.17%)
Jun 07, 2021 23.14 24.22 23.12 23.50 2,903,307 +0.42(+1.82%)
Jun 04, 2021 23.23 23.33 23.02 23.08 956,793 +0.01(+0.04%)
Jun 03, 2021 23.36 23.50 23.06 23.07 1,300,059 -0.23(-0.99%)
Jun 02, 2021 23.22 23.43 23.11 23.30 1,563,051 +0.15(+0.65%)
Jun 01, 2021 22.85 23.17 22.59 23.15 2,657,451 +0.48(+2.12%)
May 28, 2021 22.65 22.95 22.59 22.67 1,252,507 +0.11(+0.49%)
May 27, 2021 22.31 22.66 22.26 22.56 1,333,778 +0.25(+1.12%)
May 26, 2021 21.85 22.40 21.74 22.31 1,861,088 +0.72(+3.33%)
May 25, 2021 22.11 22.26 21.51 21.59 3,425,124 -0.55(-2.48%)
May 24, 2021 22.35 22.46 22.13 22.14 4,597,669 -0.05(-0.23%)
May 21, 2021 22.00 22.79 21.85 22.19 6,752,295 +0.27(+1.23%)
May 20, 2021 21.82 21.99 21.60 21.92 2,184,983 +0.11(+0.50%)
May 19, 2021 21.84 21.95 21.50 21.81 981,989 -0.07(-0.32%)
May 18, 2021 22.00 22.05 21.76 21.88 1,544,064 -0.20(-0.91%)
May 17, 2021 22.26 22.44 21.96 22.08 852,308 -0.18(-0.81%)
May 14, 2021 22.23 22.32 21.93 22.26 1,645,784 +0.02(+0.09%)
May 13, 2021 22.47 22.66 22.11 22.24 1,081,829 -0.20(-0.89%)
May 12, 2021 22.33 22.89 22.26 22.44 1,946,034 +0.10(+0.45%)
May 11, 2021 21.26 22.38 21.17 22.34 1,643,003 +0.70(+3.21%)
May 10, 2021 21.89 22.20 21.64 21.64 3,055,269 -0.36(-1.61%)
May 07, 2021 22.07 22.49 21.94 22.00 3,003,267 -0.01(-0.05%)
May 06, 2021 21.90 22.26 21.52 22.01 1,867,141 -0.04(-0.18%)
May 05, 2021 22.20 22.47 21.98 22.05 1,548,474 -0.25(-1.12%)
May 04, 2021 22.07 22.48 21.98 22.30 1,799,236 +0.17(+0.77%)
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.