Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 25.76 25.91 25.02 25.28 685,654 -0.62(-2.39%)
Jul 26, 2021 25.57 26.08 25.39 25.90 732,423 +0.42(+1.65%)
Jul 23, 2021 25.00 25.73 24.80 25.48 494,543 +0.47(+1.88%)
Jul 22, 2021 25.41 25.41 24.56 25.01 571,259 -0.48(-1.88%)
Jul 21, 2021 24.85 25.62 24.73 25.49 1,175,854 +0.88(+3.58%)
Jul 20, 2021 24.50 24.87 24.26 24.61 1,240,385 +0.16(+0.65%)
Jul 19, 2021 24.23 24.85 23.84 24.45 973,945 -0.46(-1.85%)
Jul 16, 2021 25.02 25.67 24.76 24.91 971,357 +0.42(+1.71%)
Jul 15, 2021 24.58 25.02 24.22 24.49 1,120,640 -0.51(-2.04%)
Jul 14, 2021 25.58 25.82 24.47 25.00 1,342,592 -0.58(-2.27%)
Jul 13, 2021 25.99 26.23 25.34 25.58 1,011,602 -0.46(-1.77%)
Jul 12, 2021 25.92 26.36 25.57 26.04 509,734 -0.04(-0.15%)
Jul 09, 2021 25.80 26.18 25.48 26.08 515,561 +0.37(+1.44%)
Jul 08, 2021 25.60 26.06 25.23 25.71 927,376 -0.39(-1.49%)
Jul 07, 2021 26.14 26.25 25.57 26.10 443,509 -0.10(-0.38%)
Jul 06, 2021 26.73 26.75 25.72 26.20 462,957 -0.53(-1.98%)
Jul 02, 2021 27.36 27.36 26.13 26.73 540,749 -0.26(-0.96%)
Jul 01, 2021 27.19 27.61 26.87 26.99 1,095,359 +0.06(+0.22%)
Jun 30, 2021 26.87 27.10 26.44 26.93 695,763 +0.17(+0.64%)
Jun 29, 2021 27.38 27.51 26.71 26.76 783,651 -0.26(-0.96%)
Jun 28, 2021 27.05 27.27 26.38 27.02 811,784 -0.34(-1.24%)
Jun 25, 2021 27.80 28.15 27.25 27.36 6,411,662 -0.57(-2.04%)
Jun 24, 2021 27.60 28.24 27.25 27.93 1,247,272 +1.16(+4.33%)
Jun 23, 2021 26.61 26.87 26.11 26.77 778,493 +0.08(+0.30%)
Jun 22, 2021 26.00 26.75 25.80 26.69 1,171,961 +0.60(+2.30%)
Jun 21, 2021 25.75 26.42 25.50 26.09 1,412,916 +0.43(+1.68%)
Jun 18, 2021 24.82 26.07 24.60 25.66 1,996,650 +0.34(+1.34%)
Jun 17, 2021 25.23 25.64 24.67 25.32 1,607,103 -0.03(-0.12%)
Jun 16, 2021 24.71 25.46 24.69 25.35 1,745,950 +0.54(+2.18%)
Jun 15, 2021 24.70 24.70 24.21 24.81 828,522 +0.02(+0.08%)
Jun 14, 2021 24.92 25.11 24.54 24.79 677,442 +0.02(+0.08%)
Jun 11, 2021 24.36 25.03 24.29 24.77 912,013 +0.50(+2.06%)
Jun 10, 2021 24.54 24.77 24.13 24.27 512,234 -0.29(-1.18%)
Jun 09, 2021 25.02 25.42 24.55 24.56 553,003 -0.28(-1.13%)
Jun 08, 2021 24.41 24.95 24.39 24.84 702,206 +0.34(+1.39%)
Jun 07, 2021 23.43 24.66 23.39 24.50 1,151,448 +0.90(+3.81%)
Jun 04, 2021 23.71 23.78 23.16 23.60 497,191 +0.02(+0.08%)
Jun 03, 2021 23.58 23.83 23.33 23.58 494,452 -0.24(-1.01%)
Jun 02, 2021 23.87 24.12 23.42 23.82 806,723 -0.09(-0.38%)
Jun 01, 2021 23.26 24.66 23.26 23.91 1,477,992 +0.70(+3.02%)
May 28, 2021 23.01 23.32 22.42 23.21 704,492 +0.29(+1.27%)
May 27, 2021 22.42 22.97 21.93 22.92 1,511,326 +0.58(+2.60%)
May 26, 2021 22.79 22.79 22.21 22.34 715,125 -0.02(-0.09%)
May 25, 2021 22.65 23.10 22.29 22.36 943,670 -0.11(-0.49%)
May 24, 2021 22.07 22.97 21.91 22.47 1,390,436 +0.44(+2.00%)
May 21, 2021 22.19 22.33 21.76 22.03 1,480,253 +0.03(+0.14%)
May 20, 2021 22.29 22.58 21.49 22.00 1,101,755 -0.23(-1.03%)
May 19, 2021 21.92 22.33 21.28 22.23 896,099 -0.20(-0.89%)
May 18, 2021 22.89 23.07 22.43 22.43 530,281 -0.27(-1.19%)
May 17, 2021 22.38 22.85 22.12 22.70 624,222 +0.06(+0.27%)
May 14, 2021 22.32 22.92 22.18 22.64 1,186,689 +0.65(+2.96%)
May 13, 2021 22.15 22.81 21.81 21.99 662,110 -0.05(-0.23%)
May 12, 2021 22.14 22.58 21.82 22.04 579,202 -0.55(-2.43%)
May 11, 2021 22.22 22.90 22.12 22.59 938,045 -0.31(-1.35%)
May 10, 2021 23.83 24.07 22.82 22.90 1,992,458 +0.26(+1.15%)
May 07, 2021 20.22 23.39 20.06 22.64 3,120,060 +2.78(+14.00%)
May 06, 2021 20.03 20.35 19.40 19.86 934,235 -0.16(-0.80%)
May 05, 2021 19.33 20.07 19.28 20.02 1,073,948 +0.64(+3.30%)
May 04, 2021 19.61 19.63 19.03 19.38 649,159 -0.24(-1.22%)
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.
X