Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.22 22.77 21.93 22.02 23,745 -0.26(-1.16%)
Jul 29, 2021 21.88 22.39 21.68 22.28 39,192 +0.45(+2.05%)
Jul 28, 2021 21.83 21.97 21.35 21.83 104,137 +0.05(+0.25%)
Jul 27, 2021 21.67 22.32 21.61 21.78 17,935 -0.13(-0.58%)
Jul 26, 2021 21.60 22.11 21.58 21.90 12,548 +0.31(+1.44%)
Jul 23, 2021 21.11 21.71 21.10 21.59 28,042 +0.41(+1.94%)
Jul 22, 2021 21.55 21.56 21.14 21.18 18,852 -0.53(-2.45%)
Jul 21, 2021 21.70 21.80 21.46 21.71 18,867 +0.29(+1.37%)
Jul 20, 2021 21.06 21.94 21.06 21.42 52,767 +0.37(+1.74%)
Jul 19, 2021 21.00 21.45 20.65 21.05 34,890 -0.44(-2.04%)
Jul 16, 2021 21.93 22.08 21.46 21.49 29,447 -0.22(-1.01%)
Jul 15, 2021 21.58 21.87 21.43 21.71 24,305 +0.05(+0.25%)
Jul 14, 2021 21.95 21.95 21.56 21.66 22,574 -0.10(-0.46%)
Jul 13, 2021 22.13 22.13 21.67 21.76 36,420 -0.45(-2.02%)
Jul 12, 2021 21.87 22.34 21.78 22.21 26,409 +0.36(+1.63%)
Jul 09, 2021 21.62 21.85 21.51 21.85 21,806 +0.52(+2.45%)
Jul 08, 2021 21.33 21.56 21.01 21.33 49,453 -0.32(-1.48%)
Jul 07, 2021 21.37 21.85 21.28 21.65 38,595 +0.13(+0.60%)
Jul 06, 2021 22.10 22.10 21.22 21.52 41,637 -0.62(-2.81%)
Jul 02, 2021 22.20 22.41 22.03 22.14 36,286 -0.05(-0.21%)
Jul 01, 2021 22.33 22.54 22.03 22.19 45,799 +0.02(+0.08%)
Jun 30, 2021 22.26 22.42 22.09 22.17 42,738 -0.22(-0.98%)
Jun 29, 2021 22.65 22.78 22.25 22.39 44,369 -0.10(-0.45%)
Jun 28, 2021 23.20 23.20 21.97 22.49 219,549 -0.62(-2.69%)
Jun 25, 2021 22.65 23.56 22.35 23.11 856,905 +0.58(+2.56%)
Jun 24, 2021 22.03 22.65 21.82 22.54 78,269 +0.54(+2.46%)
Jun 23, 2021 21.72 22.11 21.66 22.00 73,297 +0.29(+1.35%)
Jun 22, 2021 21.44 21.95 20.92 21.70 107,043 +0.27(+1.24%)
Jun 21, 2021 21.21 21.65 20.98 21.44 64,264 +0.38(+1.78%)
Jun 18, 2021 21.42 21.52 20.86 21.06 131,315 -0.35(-1.62%)
Jun 17, 2021 22.87 22.87 21.34 21.41 158,401 -0.89(-3.98%)
Jun 16, 2021 22.08 22.41 21.81 22.30 57,170 +0.05(+0.21%)
Jun 15, 2021 22.09 22.32 21.73 22.25 134,628 +0.27(+1.25%)
Jun 14, 2021 21.98 22.01 21.70 21.98 51,116 +0.01(+0.04%)
Jun 11, 2021 21.82 22.00 21.62 21.97 42,449 +0.16(+0.76%)
Jun 10, 2021 22.48 22.48 21.80 21.80 38,119 -0.50(-2.26%)
Jun 09, 2021 22.32 22.40 22.13 22.31 56,511 -0.07(-0.33%)
Jun 08, 2021 22.62 22.71 22.37 22.38 36,856 -0.38(-1.65%)
Jun 07, 2021 22.53 22.76 22.36 22.76 46,308 +0.30(+1.35%)
Jun 04, 2021 22.50 22.60 22.22 22.45 142,725 -0.06(-0.28%)
Jun 03, 2021 22.57 22.59 22.19 22.52 42,548 -0.04(-0.16%)
Jun 02, 2021 22.57 22.63 22.33 22.55 171,121 +0.08(+0.37%)
Jun 01, 2021 22.40 22.72 22.05 22.47 66,460 +0.14(+0.61%)
May 28, 2021 22.20 22.39 21.72 22.33 43,141 +0.20(+0.91%)
May 27, 2021 21.88 22.20 21.73 22.13 90,838 +0.41(+1.90%)
May 26, 2021 21.72 21.81 21.25 21.72 67,430 +0.30(+1.41%)
May 25, 2021 21.67 21.70 21.03 21.42 121,144 -0.15(-0.68%)
May 24, 2021 21.34 21.69 21.25 21.57 125,199 +0.27(+1.29%)
May 21, 2021 21.40 21.46 21.02 21.29 45,484 +0.10(+0.48%)
May 20, 2021 21.08 21.24 20.77 21.19 38,999 -0.01(-0.04%)
May 19, 2021 20.82 21.25 20.38 21.20 49,170 +0.05(+0.22%)
May 18, 2021 21.03 21.33 20.90 21.15 98,326 -0.02(-0.09%)
May 17, 2021 20.92 21.26 19.73 21.17 47,132 +0.05(+0.22%)
May 14, 2021 19.78 21.14 19.69 21.13 94,695 +0.99(+4.91%)
May 13, 2021 19.64 20.18 19.53 20.14 34,876 +0.59(+3.04%)
May 12, 2021 19.30 19.65 19.22 19.54 80,281 +0.30(+1.57%)
May 11, 2021 19.30 19.64 19.22 19.24 20,415 -0.34(-1.73%)
May 10, 2021 20.49 20.49 19.57 19.58 33,615 -0.96(-4.68%)
May 07, 2021 19.93 20.60 19.93 20.54 72,008 +0.45(+2.23%)
May 06, 2021 20.16 20.32 19.85 20.09 41,640 -0.05(-0.27%)
May 05, 2021 20.11 20.36 19.95 20.15 33,167 +0.04(+0.18%)
May 04, 2021 20.25 20.43 19.58 20.11 33,973 -0.25(-1.21%)
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.