Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2021 25.04 25.04 25.04 0 +0.23(+0.93%)
Jul 16, 2021 25.49 25.52 24.65 24.81 1,587,299 -0.42(-1.66%)
Jul 15, 2021 25.12 25.35 25.00 25.23 634,329 -0.02(-0.08%)
Jul 14, 2021 25.66 26.03 25.19 25.25 872,392 -0.26(-1.02%)
Jul 13, 2021 25.89 26.03 25.51 25.51 903,592 -0.45(-1.73%)
Jul 12, 2021 25.40 26.00 25.40 25.96 539,881 +0.46(+1.80%)
Jul 09, 2021 25.62 25.82 25.48 25.50 632,796 +0.13(+0.51%)
Jul 08, 2021 25.72 25.77 25.30 25.37 1,109,418 -0.75(-2.87%)
Jul 07, 2021 25.92 26.22 25.66 26.12 2,608,316 +0.16(+0.62%)
Jul 06, 2021 25.77 26.04 25.68 25.96 1,076,449 +0.06(+0.23%)
Jul 02, 2021 26.62 26.62 25.83 25.90 838,795 -0.58(-2.19%)
Jul 01, 2021 26.20 26.57 26.14 26.48 467,700 +0.49(+1.89%)
Jun 30, 2021 25.12 26.11 25.12 25.99 424,785 +0.78(+3.09%)
Jun 29, 2021 26.03 26.03 25.08 25.21 612,511 -1.05(-4.00%)
Jun 28, 2021 26.33 26.43 26.00 26.26 356,858 -0.08(-0.30%)
Jun 25, 2021 26.41 26.70 26.33 26.34 981,073 -0.10(-0.38%)
Jun 24, 2021 25.95 26.44 25.92 26.44 307,978 +0.53(+2.05%)
Jun 23, 2021 25.85 26.04 25.85 25.91 205,869 +0.09(+0.35%)
Jun 22, 2021 25.87 25.87 25.65 25.82 193,886 -0.08(-0.31%)
Jun 21, 2021 25.36 25.98 25.36 25.90 251,747 +0.76(+3.02%)
Jun 18, 2021 25.26 25.60 25.04 25.14 473,723 -0.57(-2.22%)
Jun 17, 2021 26.11 26.19 25.54 25.71 361,989 -0.29(-1.12%)
Jun 16, 2021 26.10 26.46 25.98 26.00 344,002 -0.50(-1.89%)
Jun 15, 2021 26.23 26.50 26.15 26.50 457,945 +0.22(+0.84%)
Jun 14, 2021 26.89 26.89 26.28 26.28 309,306 -0.68(-2.52%)
Jun 11, 2021 27.08 27.14 26.86 26.96 193,005 +0.04(+0.15%)
Jun 10, 2021 27.19 27.30 26.89 26.92 547,722 -0.15(-0.55%)
Jun 09, 2021 26.80 27.16 26.69 27.07 275,595 +0.27(+1.01%)
Jun 08, 2021 27.17 27.17 26.79 26.80 630,957 -0.30(-1.11%)
Jun 07, 2021 26.90 27.18 26.66 27.10 459,409 +0.27(+1.01%)
Jun 04, 2021 26.82 26.91 26.71 26.83 1,235,953 +0.17(+0.64%)
Jun 03, 2021 26.75 26.89 26.55 26.66 1,168,132 -0.17(-0.63%)
Jun 02, 2021 27.01 27.01 26.68 26.83 789,124 -0.06(-0.22%)
Jun 01, 2021 26.30 27.00 26.11 26.89 654,949 +0.89(+3.42%)
May 28, 2021 26.03 26.07 25.74 26.00 300,926 +0.03(+0.12%)
May 27, 2021 25.81 26.05 25.70 25.97 456,401 +0.34(+1.33%)
May 26, 2021 25.33 25.66 25.10 25.63 300,719 +0.35(+1.38%)
May 25, 2021 25.34 25.58 25.21 25.28 472,448 -0.12(-0.47%)
May 24, 2021 25.15 25.48 24.90 25.40 138,588 +0.34(+1.36%)
May 21, 2021 25.31 25.40 24.94 25.06 315,900 -0.07(-0.28%)
May 20, 2021 25.05 25.17 24.69 25.13 291,368 +0.08(+0.32%)
May 19, 2021 25.09 25.10 24.65 25.05 468,255 -0.19(-0.75%)
May 18, 2021 25.27 25.53 25.20 25.24 359,730 -0.08(-0.32%)
May 17, 2021 25.15 25.35 24.86 25.32 286,137 +0.10(+0.40%)
May 14, 2021 24.91 25.31 24.71 25.22 530,628 +0.58(+2.35%)
May 13, 2021 24.56 24.99 24.42 24.64 1,842,139 -0.06(-0.24%)
May 12, 2021 25.00 25.43 24.67 24.70 1,084,314 -0.31(-1.24%)
May 11, 2021 24.69 25.07 24.50 25.01 1,713,684 -0.04(-0.16%)
May 10, 2021 24.55 25.27 24.55 25.05 1,254,353 +0.55(+2.24%)
May 07, 2021 24.26 24.58 24.25 24.50 1,533,512 +0.04(+0.16%)
May 06, 2021 24.54 24.66 24.37 24.46 1,736,642 -0.14(-0.57%)
May 05, 2021 24.45 24.61 24.23 24.60 1,985,539 +0.20(+0.82%)
May 04, 2021 24.22 24.50 24.22 24.40 1,191,029 +0.06(+0.25%)
May 03, 2021 24.16 24.52 23.99 24.34 1,206,396 +0.44(+1.84%)
Apr 30, 2021 24.12 24.23 23.87 23.90 1,588,400 -0.47(-1.93%)
Apr 29, 2021 24.07 24.46 23.89 24.37 980,967 +0.52(+2.18%)
Apr 28, 2021 23.94 23.94 23.54 23.85 1,612,368 +0.02(+0.08%)
Apr 27, 2021 23.62 24.09 23.62 23.83 2,243,864 +0.13(+0.55%)
Apr 26, 2021 24.29 24.70 23.65 23.70 1,709,875 -0.58(-2.39%)
Apr 23, 2021 23.32 24.30 23.23 24.28 2,656,200 +1.14(+4.93%)
Apr 22, 2021 23.75 23.77 23.12 23.14 2,348,750 -0.42(-1.78%)
Apr 21, 2021 23.10 23.70 23.08 23.56 5,377,188 +0.43(+1.86%)
Apr 20, 2021 23.17 23.50 22.97 23.13 3,772,542 -0.17(-0.73%)
Apr 19, 2021 22.60 23.46 22.57 23.30 27,982,904 +6.07(+35.23%)
Apr 16, 2021 17.12 17.36 17.04 17.23 246,200 +0.30(+1.77%)
Apr 15, 2021 17.08 17.26 16.83 16.93 85,886 -0.09(-0.53%)
Apr 14, 2021 16.45 17.23 16.45 17.02 341,560 +0.56(+3.40%)
Apr 13, 2021 16.63 16.63 16.34 16.46 161,323 -0.33(-1.97%)
Apr 12, 2021 16.85 16.90 16.72 16.79 133,233 -0.08(-0.47%)
Apr 09, 2021 16.77 17.03 16.66 16.87 383,500 +0.17(+1.02%)
Apr 08, 2021 16.32 16.71 16.13 16.70 338,752 +0.35(+2.14%)
Apr 07, 2021 16.79 16.86 16.23 16.35 143,447 -0.52(-3.08%)
Apr 06, 2021 16.73 17.08 16.73 16.87 228,105 +0.10(+0.60%)
Apr 05, 2021 16.78 16.78 16.55 16.77 317,889 +0.21(+1.27%)
Apr 01, 2021 16.45 16.71 16.34 16.56 279,700 +0.05(+0.30%)
Mar 31, 2021 16.25 16.70 15.99 16.51 458,315 +0.36(+2.23%)
Mar 30, 2021 16.20 16.33 16.08 16.15 249,676 -0.03(-0.19%)
Mar 29, 2021 16.76 16.93 16.18 16.18 139,483 -0.64(-3.80%)
Mar 26, 2021 16.95 17.02 16.62 16.82 185,700 +0.18(+1.08%)
Mar 25, 2021 16.17 16.76 15.68 16.64 231,324 +0.31(+1.90%)
Mar 24, 2021 16.53 17.39 16.30 16.33 267,761 +0.00(+0.00%)
Mar 23, 2021 16.64 16.72 16.20 16.33 422,599 -0.54(-3.20%)
Mar 22, 2021 17.53 17.53 16.63 16.87 257,185 -0.66(-3.76%)
Mar 19, 2021 17.76 17.86 17.23 17.53 843,200 -0.29(-1.63%)
Mar 18, 2021 17.39 18.42 17.39 17.82 282,098 +0.12(+0.68%)
Mar 17, 2021 17.44 17.77 17.17 17.70 138,646 +0.24(+1.37%)
Mar 16, 2021 17.89 17.94 17.20 17.46 162,089 -0.61(-3.38%)
Mar 15, 2021 18.40 18.51 17.91 18.07 386,093 -0.47(-2.54%)
Mar 12, 2021 18.30 18.79 18.22 18.54 134,400 +0.29(+1.59%)
Mar 11, 2021 18.19 18.26 17.97 18.25 150,081 +0.07(+0.39%)
Mar 10, 2021 17.50 18.35 17.32 18.18 336,056 +0.66(+3.77%)
Mar 09, 2021 18.37 18.37 17.47 17.52 522,626 -0.80(-4.37%)
Mar 08, 2021 17.57 18.40 17.50 18.32 220,269 +0.94(+5.41%)
Mar 05, 2021 17.28 17.40 16.56 17.38 261,800 +0.35(+2.06%)
Mar 04, 2021 17.60 17.68 16.80 17.03 695,355 -0.56(-3.18%)
Mar 03, 2021 17.12 17.91 17.12 17.59 281,329 +0.48(+2.81%)
Mar 02, 2021 16.89 17.40 16.89 17.11 323,575 +0.12(+0.71%)
Mar 01, 2021 16.68 17.16 16.68 16.99 310,913 +0.68(+4.17%)
Feb 26, 2021 16.52 16.84 16.28 16.31 229,700 -0.28(-1.69%)
Feb 25, 2021 17.44 17.44 16.52 16.59 337,886 -0.78(-4.49%)
Feb 24, 2021 16.91 17.49 16.85 17.37 252,708 +0.64(+3.83%)
Feb 23, 2021 16.63 17.16 16.45 16.73 299,604 +0.03(+0.18%)
Feb 22, 2021 15.59 16.73 15.59 16.70 173,522 +0.96(+6.10%)
Feb 19, 2021 15.48 15.78 15.37 15.74 322,000 +0.29(+1.88%)
Feb 18, 2021 15.61 15.67 15.17 15.45 323,449 -0.33(-2.09%)
Feb 17, 2021 15.68 15.97 15.67 15.78 279,521 -0.12(-0.75%)
Feb 16, 2021 15.92 16.00 15.69 15.90 329,247 -0.02(-0.13%)
Feb 12, 2021 15.48 16.20 15.48 15.92 413,900 +0.26(+1.66%)
Feb 11, 2021 16.18 17.26 15.11 15.66 572,037 -1.04(-6.23%)
Feb 10, 2021 16.66 16.84 16.51 16.70 117,994 +0.12(+0.72%)
Feb 09, 2021 16.55 16.65 16.39 16.58 108,419 -0.02(-0.12%)
Feb 08, 2021 15.92 16.62 15.90 16.60 157,149 +0.68(+4.27%)
Feb 05, 2021 16.28 16.28 15.68 15.92 180,900 -0.18(-1.12%)
Feb 04, 2021 15.35 16.18 15.35 16.10 165,084 +0.76(+4.95%)
Feb 03, 2021 15.23 15.44 14.92 15.34 209,672 +0.03(+0.20%)
Feb 02, 2021 15.62 15.62 15.30 15.31 318,189 -0.07(-0.46%)
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.