Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.03 22.19 21.95 22.07 90,168 +0.06(+0.26%)
Jul 29, 2021 22.19 22.27 21.89 22.02 69,085 -0.08(-0.34%)
Jul 28, 2021 22.19 22.40 22.06 22.09 104,855 +0.05(+0.21%)
Jul 27, 2021 21.95 22.25 21.84 22.04 48,742 -0.01(-0.04%)
Jul 26, 2021 21.69 22.29 21.69 22.05 64,853 +0.33(+1.52%)
Jul 23, 2021 22.11 22.20 21.49 21.72 247,775 -0.46(-2.09%)
Jul 22, 2021 22.52 22.81 22.04 22.19 76,889 -0.32(-1.43%)
Jul 21, 2021 22.45 22.79 22.40 22.51 72,255 +0.13(+0.59%)
Jul 20, 2021 22.31 22.71 22.23 22.38 107,933 +0.29(+1.33%)
Jul 19, 2021 22.31 22.73 21.88 22.08 128,432 -0.54(-2.38%)
Jul 16, 2021 23.25 23.38 22.56 22.62 90,842 -0.62(-2.68%)
Jul 15, 2021 23.26 23.56 23.14 23.25 77,229 -0.12(-0.53%)
Jul 14, 2021 23.36 23.62 23.25 23.37 32,573 +0.01(+0.04%)
Jul 13, 2021 23.44 23.74 23.20 23.36 96,201 -0.11(-0.48%)
Jul 12, 2021 23.41 23.75 23.26 23.47 79,295 -0.10(-0.44%)
Jul 09, 2021 23.63 24.14 23.24 23.58 126,128 +0.00(+0.00%)
Jul 08, 2021 23.40 23.88 23.24 23.58 92,889 -0.12(-0.52%)
Jul 07, 2021 23.58 24.14 23.45 23.70 82,745 +0.04(+0.16%)
Jul 06, 2021 23.53 23.94 23.40 23.66 100,752 +0.17(+0.72%)
Jul 02, 2021 23.85 23.93 23.16 23.49 86,498 -0.32(-1.35%)
Jul 01, 2021 23.18 24.05 23.18 23.81 140,885 +0.63(+2.73%)
Jun 30, 2021 22.86 23.24 22.78 23.18 103,776 +0.26(+1.16%)
Jun 29, 2021 23.07 23.10 22.66 22.91 55,417 -0.03(-0.12%)
Jun 28, 2021 23.44 23.56 22.73 22.94 66,508 -0.60(-2.53%)
Jun 25, 2021 23.17 23.76 23.13 23.54 205,666 +0.39(+1.67%)
Jun 24, 2021 22.87 23.26 22.87 23.15 50,675 +0.28(+1.24%)
Jun 23, 2021 22.69 23.52 22.69 22.87 112,353 +0.18(+0.79%)
Jun 22, 2021 22.59 22.89 22.34 22.69 92,976 +0.10(+0.46%)
Jun 21, 2021 22.38 22.82 22.31 22.58 55,529 +0.35(+1.57%)
Jun 18, 2021 22.15 22.59 21.88 22.23 163,432 -0.26(-1.14%)
Jun 17, 2021 22.95 22.97 21.95 22.49 100,062 -0.26(-1.12%)
Jun 16, 2021 22.86 22.97 22.62 22.74 50,483 -0.06(-0.25%)
Jun 15, 2021 22.75 22.88 22.55 22.80 53,060 +0.09(+0.42%)
Jun 14, 2021 23.19 23.30 22.61 22.71 63,561 -0.38(-1.64%)
Jun 11, 2021 23.23 23.42 22.79 23.08 68,478 +0.04(+0.16%)
Jun 10, 2021 23.34 23.42 22.91 23.05 93,598 -0.31(-1.34%)
Jun 09, 2021 23.40 23.42 23.18 23.36 113,434 -0.01(-0.04%)
Jun 08, 2021 23.40 23.54 23.29 23.37 88,846 +0.02(+0.08%)
Jun 07, 2021 24.25 24.26 23.32 23.35 113,654 -0.80(-3.33%)
Jun 04, 2021 24.05 24.52 23.65 24.15 181,207 -0.02(-0.08%)
Jun 03, 2021 23.51 24.48 23.23 24.17 153,349 +0.68(+2.90%)
Jun 02, 2021 23.42 23.73 23.25 23.49 112,321 -0.06(-0.24%)
Jun 01, 2021 23.30 23.69 23.19 23.55 91,317 +0.33(+1.43%)
May 28, 2021 23.17 23.37 22.96 23.22 84,032 +0.06(+0.24%)
May 27, 2021 23.27 23.55 23.07 23.16 81,934 -0.02(-0.08%)
May 26, 2021 23.55 23.66 22.74 23.18 184,938 -0.67(-2.80%)
May 25, 2021 24.67 24.67 23.71 23.85 129,237 -0.75(-3.06%)
May 24, 2021 24.84 24.91 24.24 24.60 68,532 -0.11(-0.46%)
May 21, 2021 24.75 25.27 24.60 24.71 59,367 +0.00(+0.00%)
May 20, 2021 24.56 25.21 24.25 24.71 51,647 +0.11(+0.46%)
May 19, 2021 24.43 24.83 24.30 24.60 125,894 -0.23(-0.95%)
May 18, 2021 24.98 25.10 24.77 24.83 72,495 -0.34(-1.34%)
May 17, 2021 25.15 25.41 25.03 25.17 51,634 -0.06(-0.22%)
May 14, 2021 25.46 25.46 25.10 25.23 36,309 -0.21(-0.81%)
May 13, 2021 25.02 25.58 24.90 25.43 67,545 +0.52(+2.07%)
May 12, 2021 25.17 25.31 24.76 24.92 74,969 -0.39(-1.52%)
May 11, 2021 25.23 25.40 25.00 25.30 170,908 -0.15(-0.59%)
May 10, 2021 25.75 25.94 25.32 25.45 110,060 -0.13(-0.51%)
May 07, 2021 25.61 25.89 25.37 25.58 78,614 +0.02(+0.07%)
May 06, 2021 25.41 25.81 24.95 25.57 103,882 +0.20(+0.78%)
May 05, 2021 25.54 25.73 25.27 25.37 97,765 +0.00(+0.00%)
May 04, 2021 24.76 25.38 24.71 25.37 89,000 +0.54(+2.16%)
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.