Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.46 21.79 21.09 21.18 573,387 -0.38(-1.76%)
Jul 29, 2021 21.79 21.79 21.46 21.56 463,581 +0.06(+0.28%)
Jul 28, 2021 21.49 21.74 21.09 21.50 620,079 +0.19(+0.89%)
Jul 27, 2021 21.29 21.50 21.13 21.31 587,197 -0.25(-1.16%)
Jul 26, 2021 21.46 21.80 21.46 21.56 664,771 +0.16(+0.75%)
Jul 23, 2021 21.78 21.88 21.38 21.40 974,715 -0.04(-0.19%)
Jul 22, 2021 22.05 22.16 21.41 21.44 701,031 -0.77(-3.47%)
Jul 21, 2021 22.20 22.57 22.14 22.21 717,795 +0.24(+1.09%)
Jul 20, 2021 21.70 22.57 21.70 21.97 1,330,909 +0.25(+1.15%)
Jul 19, 2021 21.79 21.95 21.45 21.72 1,344,971 -0.58(-2.60%)
Jul 16, 2021 22.67 23.05 22.26 22.30 897,470 -0.99(-4.25%)
Jul 15, 2021 23.13 23.31 22.54 23.29 947,741 -0.16(-0.68%)
Jul 14, 2021 23.55 23.91 23.27 23.45 642,383 -0.05(-0.21%)
Jul 13, 2021 23.50 24.03 23.47 23.50 638,144 -0.61(-2.53%)
Jul 12, 2021 23.92 24.20 23.70 24.11 494,188 -0.13(-0.54%)
Jul 09, 2021 23.75 24.25 23.57 24.24 836,096 +1.06(+4.57%)
Jul 08, 2021 23.04 23.52 22.88 23.18 596,987 -0.38(-1.61%)
Jul 07, 2021 23.59 23.94 23.41 23.56 646,364 -0.23(-0.97%)
Jul 06, 2021 24.25 24.40 23.64 23.79 496,337 -0.74(-3.02%)
Jul 02, 2021 24.92 24.94 24.50 24.53 336,045 -0.38(-1.53%)
Jul 01, 2021 24.94 25.11 24.79 24.91 635,366 +0.23(+0.93%)
Jun 30, 2021 24.64 24.88 24.62 24.68 588,154 -0.05(-0.20%)
Jun 29, 2021 25.18 25.36 24.62 24.73 354,027 -0.29(-1.16%)
Jun 28, 2021 25.44 25.59 24.79 25.02 571,390 -0.57(-2.23%)
Jun 25, 2021 25.69 25.76 25.41 25.59 2,330,104 +0.12(+0.47%)
Jun 24, 2021 25.29 25.53 25.13 25.47 542,451 +0.25(+0.99%)
Jun 23, 2021 25.39 25.53 25.18 25.22 803,825 -0.06(-0.24%)
Jun 22, 2021 25.32 25.38 24.90 25.28 551,248 -0.10(-0.39%)
Jun 21, 2021 24.46 25.47 24.46 25.38 849,893 +1.27(+5.27%)
Jun 18, 2021 24.77 25.08 24.07 24.11 2,529,694 -1.17(-4.63%)
Jun 17, 2021 26.77 26.77 25.20 25.28 878,133 -1.22(-4.60%)
Jun 16, 2021 26.28 26.82 26.00 26.50 795,611 +0.05(+0.19%)
Jun 15, 2021 26.18 26.74 26.06 26.45 624,907 +0.34(+1.30%)
Jun 14, 2021 26.63 26.85 25.92 26.11 602,611 -0.51(-1.92%)
Jun 11, 2021 26.50 26.85 26.50 26.62 454,583 +0.12(+0.45%)
Jun 10, 2021 27.39 27.39 26.48 26.50 351,304 -0.50(-1.85%)
Jun 09, 2021 27.37 27.38 26.97 27.00 316,833 -0.55(-2.00%)
Jun 08, 2021 27.21 27.64 26.98 27.55 443,201 +0.08(+0.29%)
Jun 07, 2021 27.71 27.86 27.21 27.47 532,956 -0.13(-0.47%)
Jun 04, 2021 27.71 27.86 27.27 27.60 324,275 -0.05(-0.18%)
Jun 03, 2021 27.50 27.80 27.42 27.65 431,622 +0.17(+0.62%)
Jun 02, 2021 27.84 27.91 27.44 27.48 866,801 -0.14(-0.51%)
Jun 01, 2021 27.60 27.75 27.36 27.62 423,430 +0.26(+0.95%)
May 28, 2021 27.58 27.58 26.92 27.36 333,651 -0.03(-0.11%)
May 27, 2021 27.50 27.69 27.18 27.39 466,344 +0.28(+1.03%)
May 26, 2021 26.68 27.17 26.52 27.11 496,191 +0.48(+1.80%)
May 25, 2021 27.46 27.87 26.58 26.63 494,089 -0.80(-2.92%)
May 24, 2021 27.84 27.84 27.22 27.43 334,803 -0.16(-0.58%)
May 21, 2021 27.59 27.78 27.33 27.59 314,777 +0.42(+1.55%)
May 20, 2021 27.25 27.37 26.81 27.17 288,825 -0.08(-0.29%)
May 19, 2021 27.02 27.26 26.51 27.25 386,995 -0.05(-0.20%)
May 18, 2021 27.85 27.97 27.28 27.30 878,670 -0.64(-2.27%)
May 17, 2021 27.91 28.07 27.56 27.94 367,811 -0.11(-0.39%)
May 14, 2021 28.07 28.11 27.68 28.05 518,354 +0.25(+0.90%)
May 13, 2021 26.60 27.98 26.07 27.80 698,314 +1.08(+4.04%)
May 12, 2021 27.81 27.91 26.66 26.72 686,325 -0.93(-3.36%)
May 11, 2021 27.39 27.97 27.16 27.65 548,475 -0.28(-1.00%)
May 10, 2021 28.70 29.75 27.90 27.93 897,263 -0.60(-2.10%)
May 07, 2021 28.00 28.59 27.78 28.53 314,512 +0.09(+0.32%)
May 06, 2021 28.67 28.68 28.08 28.44 648,743 -0.05(-0.18%)
May 05, 2021 28.50 28.72 28.16 28.49 432,261 +0.08(+0.28%)
May 04, 2021 28.06 28.44 27.85 28.41 512,325 +0.28(+1.00%)
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.