Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.27 24.36 23.78 24.01 6,872,770 -0.28(-1.14%)
Jun 29, 2021 24.39 24.86 24.26 24.28 4,829,675 -0.15(-0.60%)
Jun 28, 2021 24.15 24.52 24.03 24.43 3,648,479 +0.29(+1.18%)
Jun 25, 2021 23.97 24.18 23.95 24.15 3,628,444 +0.23(+0.96%)
Jun 24, 2021 23.96 23.99 23.74 23.92 3,203,151 +0.10(+0.43%)
Jun 23, 2021 23.77 24.00 23.61 23.81 3,451,379 +0.11(+0.47%)
Jun 22, 2021 23.98 24.04 23.68 23.70 3,873,131 -0.38(-1.57%)
Jun 21, 2021 23.38 24.14 23.25 24.08 5,365,785 +0.93(+4.02%)
Jun 18, 2021 23.58 23.76 23.13 23.15 7,100,213 -0.86(-3.57%)
Jun 17, 2021 23.63 24.07 23.46 24.01 4,453,372 +0.31(+1.32%)
Jun 16, 2021 24.03 24.14 23.68 23.69 5,396,962 -0.30(-1.27%)
Jun 15, 2021 23.77 24.21 23.64 24.00 4,773,104 +0.29(+1.24%)
Jun 14, 2021 23.92 24.17 23.47 23.70 2,843,629 -0.13(-0.54%)
Jun 11, 2021 23.52 23.85 23.45 23.83 3,975,239 +0.46(+1.97%)
Jun 10, 2021 23.26 23.46 23.09 23.37 3,784,807 +0.17(+0.71%)
Jun 09, 2021 23.44 23.44 23.18 23.21 3,645,549 -0.11(-0.47%)
Jun 08, 2021 23.38 23.56 23.18 23.32 3,473,546 +0.00(+0.00%)
Jun 07, 2021 23.16 23.34 22.94 23.32 4,010,118 +0.33(+1.44%)
Jun 04, 2021 23.16 23.29 22.68 22.99 6,552,889 -0.10(-0.44%)
Jun 03, 2021 22.97 23.33 22.73 23.09 3,860,387 -0.11(-0.48%)
Jun 02, 2021 23.57 23.57 23.12 23.20 5,633,418 -0.41(-1.72%)
Jun 01, 2021 23.55 23.76 23.41 23.60 4,381,902 +0.20(+0.87%)
May 28, 2021 23.43 23.52 23.28 23.40 3,881,994 +0.06(+0.28%)
May 27, 2021 23.60 23.63 23.32 23.34 5,824,662 -0.11(-0.47%)
May 26, 2021 23.44 23.62 23.15 23.45 6,328,432 +0.11(+0.47%)
May 25, 2021 23.80 23.80 23.28 23.34 8,096,664 -0.33(-1.40%)
May 24, 2021 23.58 23.81 23.43 23.67 6,905,326 +0.31(+1.34%)
May 21, 2021 23.47 23.65 23.26 23.35 7,963,961 +0.01(+0.04%)
May 20, 2021 23.02 23.55 22.97 23.34 9,191,799 +0.38(+1.64%)
May 19, 2021 22.57 22.99 22.41 22.97 8,606,965 +0.05(+0.20%)
May 18, 2021 23.26 23.26 22.90 22.92 4,967,945 -0.26(-1.11%)
May 17, 2021 23.15 23.42 22.90 23.18 6,060,777 -0.18(-0.79%)
May 14, 2021 22.70 23.67 22.70 23.36 5,313,377 +0.86(+3.81%)
May 13, 2021 22.87 23.05 22.22 22.51 5,770,884 -0.17(-0.73%)
May 12, 2021 23.19 23.51 22.61 22.67 5,254,345 -0.66(-2.84%)
May 11, 2021 23.13 23.45 22.94 23.34 5,520,781 -0.36(-1.52%)
May 10, 2021 23.50 24.09 23.25 23.69 7,684,736 -0.06(-0.23%)
May 07, 2021 23.55 23.94 22.96 23.75 11,678,932 +0.31(+1.34%)
May 06, 2021 23.92 24.28 22.86 23.44 17,422,312 -0.94(-3.85%)
May 05, 2021 24.62 25.03 24.22 24.38 8,984,160 -0.22(-0.90%)
May 04, 2021 25.09 25.09 24.46 24.60 8,776,470 -0.59(-2.34%)
May 03, 2021 25.78 25.86 25.18 25.19 6,496,014 -0.43(-1.69%)
Apr 30, 2021 25.46 25.73 25.36 25.62 5,830,227 -0.07(-0.29%)
Apr 29, 2021 25.76 26.07 25.58 25.69 5,878,884 +0.07(+0.29%)
Apr 28, 2021 25.44 25.66 25.39 25.62 3,659,893 +0.16(+0.61%)
Apr 27, 2021 25.89 25.91 25.38 25.46 3,256,099 -0.38(-1.45%)
Apr 26, 2021 26.05 26.05 25.63 25.84 3,734,040 -0.08(-0.32%)
Apr 23, 2021 25.86 26.10 25.80 25.92 3,599,708 -0.02(-0.07%)
Apr 22, 2021 26.26 26.43 25.92 25.94 5,415,882 -0.06(-0.25%)
Apr 21, 2021 25.67 26.04 25.50 26.00 4,233,919 +0.13(+0.50%)
Apr 20, 2021 25.84 26.15 25.67 25.88 6,263,386 -0.08(-0.32%)
Apr 19, 2021 26.17 26.28 25.73 25.96 5,499,107 -0.27(-1.01%)
Apr 16, 2021 26.36 26.42 26.11 26.22 5,519,058 +0.09(+0.35%)
Apr 15, 2021 26.10 26.30 25.98 26.13 5,161,732 +0.15(+0.56%)
Apr 14, 2021 25.77 26.18 25.76 25.99 4,317,907 +0.12(+0.46%)
Apr 13, 2021 25.40 25.89 25.16 25.87 5,401,605 +0.51(+2.02%)
Apr 12, 2021 25.36 25.51 25.23 25.35 4,106,348 -0.04(-0.14%)
Apr 09, 2021 25.19 25.44 24.68 25.39 6,518,801 +0.04(+0.14%)
Apr 08, 2021 24.97 25.41 24.96 25.35 4,984,818 +0.54(+2.18%)
Apr 07, 2021 25.45 25.52 24.66 24.81 6,630,651 -0.67(-2.62%)
Apr 06, 2021 24.97 25.66 24.85 25.48 6,262,197 +0.44(+1.76%)
Apr 05, 2021 25.12 25.22 24.69 25.04 7,055,575 +0.25(+1.00%)
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.