Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.33 22.62 22.28 22.39 1,320,690 -0.05(-0.20%)
Jul 29, 2021 22.35 22.71 22.35 22.43 1,650,142 +0.24(+1.07%)
Jul 28, 2021 22.45 22.55 22.07 22.20 1,246,425 -0.17(-0.77%)
Jul 27, 2021 22.18 22.50 22.12 22.37 1,274,578 +0.15(+0.66%)
Jul 26, 2021 22.34 22.66 22.10 22.22 1,757,313 -0.15(-0.65%)
Jul 23, 2021 22.23 22.46 22.18 22.37 2,004,578 +0.29(+1.32%)
Jul 22, 2021 21.90 22.12 21.88 22.08 1,855,009 +0.20(+0.92%)
Jul 21, 2021 22.15 22.34 21.88 21.88 2,933,676 -0.09(-0.42%)
Jul 20, 2021 21.37 22.17 21.29 21.97 2,541,385 +0.68(+3.21%)
Jul 19, 2021 21.49 21.61 21.14 21.28 2,539,285 -0.25(-1.14%)
Jul 16, 2021 21.85 22.10 21.52 21.53 2,356,739 -0.28(-1.30%)
Jul 15, 2021 21.78 22.04 21.74 21.81 1,557,590 -0.04(-0.17%)
Jul 14, 2021 21.57 21.95 21.55 21.85 1,473,929 +0.31(+1.44%)
Jul 13, 2021 22.07 22.07 21.54 21.54 1,794,257 -0.53(-2.40%)
Jul 12, 2021 21.85 22.12 21.82 22.07 1,531,411 +0.11(+0.50%)
Jul 09, 2021 21.61 22.05 21.58 21.96 1,369,058 +0.56(+2.60%)
Jul 08, 2021 21.25 21.68 21.09 21.40 1,964,389 -0.05(-0.25%)
Jul 07, 2021 21.52 21.71 21.44 21.46 2,135,553 -0.06(-0.30%)
Jul 06, 2021 21.62 21.79 21.37 21.52 2,714,058 -0.16(-0.76%)
Jul 02, 2021 21.71 21.85 21.57 21.68 1,794,234 +0.00(+0.00%)
Jul 01, 2021 21.46 21.88 21.36 21.68 2,086,229 +0.27(+1.28%)
Jun 30, 2021 21.27 21.44 21.13 21.41 1,499,630 +0.13(+0.60%)
Jun 29, 2021 21.18 21.55 21.15 21.28 1,474,768 +0.13(+0.60%)
Jun 28, 2021 21.78 21.83 21.00 21.16 2,805,858 -0.75(-3.41%)
Jun 25, 2021 22.07 22.17 21.86 21.90 2,758,212 -0.17(-0.78%)
Jun 24, 2021 22.09 22.22 21.89 22.08 1,817,319 +0.05(+0.25%)
Jun 23, 2021 21.86 22.22 21.85 22.02 2,168,655 +0.14(+0.66%)
Jun 22, 2021 21.90 21.98 21.73 21.88 2,101,582 +0.07(+0.33%)
Jun 21, 2021 21.42 21.85 21.35 21.81 2,448,624 +0.56(+2.63%)
Jun 18, 2021 20.76 21.45 20.70 21.25 3,914,013 +0.28(+1.33%)
Jun 17, 2021 21.40 21.66 20.78 20.97 3,801,714 -0.33(-1.57%)
Jun 16, 2021 21.65 22.27 20.57 21.30 9,847,762 -1.48(-6.49%)
Jun 15, 2021 23.01 23.06 22.52 22.78 3,232,566 -0.23(-1.02%)
Jun 14, 2021 23.57 23.65 22.96 23.01 2,265,661 -0.60(-2.56%)
Jun 11, 2021 23.26 23.63 23.25 23.62 1,740,504 +0.41(+1.75%)
Jun 10, 2021 23.34 23.43 23.10 23.21 1,235,477 -0.06(-0.27%)
Jun 09, 2021 23.19 23.49 23.04 23.28 1,291,258 +0.05(+0.19%)
Jun 08, 2021 22.64 23.28 22.51 23.23 1,502,749 +0.59(+2.59%)
Jun 07, 2021 22.73 22.82 22.52 22.64 1,591,106 -0.16(-0.71%)
Jun 04, 2021 22.54 22.87 22.45 22.81 1,559,799 +0.29(+1.28%)
Jun 03, 2021 22.16 22.53 22.02 22.52 1,473,139 +0.34(+1.55%)
Jun 02, 2021 22.30 22.41 22.13 22.18 1,775,612 -0.02(-0.08%)
Jun 01, 2021 22.54 22.54 22.06 22.19 1,160,298 -0.19(-0.85%)
May 28, 2021 22.29 22.38 22.17 22.38 1,901,639 +0.05(+0.24%)
May 27, 2021 22.42 22.49 22.18 22.33 1,939,626 -0.01(-0.04%)
May 26, 2021 22.22 22.35 22.11 22.34 1,528,579 +0.17(+0.77%)
May 25, 2021 22.24 22.54 22.11 22.17 1,990,252 +0.16(+0.74%)
May 24, 2021 23.15 23.41 21.98 22.00 3,626,713 -1.19(-5.13%)
May 21, 2021 22.22 23.30 22.18 23.19 4,213,817 +1.11(+5.02%)
May 20, 2021 22.38 22.51 22.07 22.08 2,268,721 -0.40(-1.76%)
May 19, 2021 22.18 22.57 21.90 22.48 1,636,123 +0.11(+0.48%)
May 18, 2021 22.58 22.70 22.36 22.37 1,357,050 -0.14(-0.60%)
May 17, 2021 22.09 22.57 22.09 22.51 1,386,357 +0.37(+1.67%)
May 14, 2021 22.06 22.16 21.89 22.14 1,468,890 +0.14(+0.61%)
May 13, 2021 21.01 22.11 20.88 22.00 2,475,143 +0.97(+4.63%)
May 12, 2021 21.32 21.38 20.95 21.03 1,401,330 -0.31(-1.44%)
May 11, 2021 21.33 21.51 21.12 21.34 1,718,908 -0.17(-0.80%)
May 10, 2021 21.26 21.73 21.15 21.51 1,848,087 +0.35(+1.66%)
May 07, 2021 21.01 21.23 20.89 21.16 1,211,952 +0.14(+0.69%)
May 06, 2021 20.71 21.05 20.71 21.01 2,135,785 +0.41(+1.97%)
May 05, 2021 20.54 20.77 20.34 20.61 1,954,968 +0.15(+0.75%)
May 04, 2021 20.11 20.46 20.11 20.45 2,004,075 +0.32(+1.57%)
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.