Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.69 24.40 23.66 24.32 12,983,884 +0.97(+4.18%)
Jun 29, 2021 23.81 24.07 23.21 23.35 10,580,885 -0.32(-1.37%)
Jun 28, 2021 24.67 24.73 23.39 23.67 14,785,701 -1.12(-4.54%)
Jun 25, 2021 24.78 24.99 24.40 24.80 13,160,970 +0.02(+0.07%)
Jun 24, 2021 24.26 24.80 23.87 24.78 10,911,420 +0.53(+2.20%)
Jun 23, 2021 24.06 24.92 24.04 24.25 11,381,094 +0.47(+1.96%)
Jun 22, 2021 23.67 23.92 23.22 23.78 9,598,397 -0.05(-0.21%)
Jun 21, 2021 22.67 23.85 22.65 23.83 12,637,243 +1.54(+6.92%)
Jun 18, 2021 22.37 22.87 22.22 22.29 20,093,678 -0.70(-3.04%)
Jun 17, 2021 24.14 24.44 22.62 22.99 17,949,404 -1.22(-5.06%)
Jun 16, 2021 24.39 24.63 23.77 24.22 11,295,623 -0.45(-1.82%)
Jun 15, 2021 24.22 24.78 24.17 24.67 8,650,491 +0.52(+2.14%)
Jun 14, 2021 24.68 24.95 23.97 24.15 9,578,889 -0.26(-1.06%)
Jun 11, 2021 24.39 24.63 24.26 24.41 7,653,072 +0.20(+0.83%)
Jun 10, 2021 25.17 25.23 23.93 24.21 13,675,094 -0.44(-1.80%)
Jun 09, 2021 25.48 25.68 24.54 24.65 11,837,711 -0.76(-2.98%)
Jun 08, 2021 25.11 25.63 24.80 25.41 11,867,970 -0.06(-0.23%)
Jun 07, 2021 25.95 26.35 25.25 25.47 12,011,635 -0.61(-2.34%)
Jun 04, 2021 25.92 26.20 25.29 26.08 12,048,125 +0.40(+1.57%)
Jun 03, 2021 25.14 25.78 24.90 25.67 12,556,951 +0.30(+1.20%)
Jun 02, 2021 24.99 25.85 24.48 25.37 19,887,488 +0.49(+1.99%)
Jun 01, 2021 23.75 24.99 23.54 24.87 45,250,244 +3.00(+13.70%)
May 28, 2021 22.10 22.16 21.65 21.88 7,449,146 -0.07(-0.34%)
May 27, 2021 21.90 22.18 21.62 21.95 17,972,040 +0.20(+0.91%)
May 26, 2021 21.28 21.81 21.12 21.75 9,979,640 +0.50(+2.36%)
May 25, 2021 21.36 21.74 21.16 21.25 16,149,104 -0.12(-0.58%)
May 24, 2021 21.31 21.48 20.80 21.37 11,477,907 +0.49(+2.37%)
May 21, 2021 20.99 21.41 20.85 20.88 10,485,257 +0.07(+0.36%)
May 20, 2021 20.73 20.92 20.23 20.81 9,369,652 -0.02(-0.08%)
May 19, 2021 20.96 21.10 20.25 20.82 16,835,834 -0.79(-3.66%)
May 18, 2021 22.53 22.60 21.59 21.61 16,136,659 -0.78(-3.49%)
May 17, 2021 21.50 22.53 21.46 22.39 14,621,169 +0.67(+3.07%)
May 14, 2021 20.79 21.74 20.79 21.73 12,265,529 +1.34(+6.59%)
May 13, 2021 20.65 21.16 19.99 20.39 13,080,861 -0.40(-1.94%)
May 12, 2021 21.01 21.95 20.55 20.79 17,460,242 -0.13(-0.62%)
May 11, 2021 20.25 21.04 20.09 20.92 12,940,829 -0.22(-1.04%)
May 10, 2021 21.50 22.20 21.12 21.14 16,111,651 -0.17(-0.80%)
May 07, 2021 20.20 21.60 20.08 21.31 16,275,269 +0.77(+3.76%)
May 06, 2021 20.43 20.56 19.85 20.54 13,798,625 +0.03(+0.16%)
May 05, 2021 20.24 20.84 19.24 20.50 27,691,274 +1.45(+7.59%)
May 04, 2021 19.29 19.58 18.71 19.06 13,427,529 -0.14(-0.72%)
May 03, 2021 19.25 19.35 18.82 19.20 12,607,081 +0.20(+1.03%)
Apr 30, 2021 19.19 19.67 18.96 19.00 10,579,288 -0.56(-2.87%)
Apr 29, 2021 19.83 20.20 19.26 19.56 14,183,957 +0.03(+0.17%)
Apr 28, 2021 18.40 19.67 18.26 19.53 19,478,352 +1.54(+8.54%)
Apr 27, 2021 17.84 18.11 17.55 17.99 9,007,260 +0.22(+1.23%)
Apr 26, 2021 17.38 17.91 17.31 17.77 9,673,866 +0.35(+2.01%)
Apr 23, 2021 17.20 17.52 16.97 17.42 6,180,941 +0.36(+2.10%)
Apr 22, 2021 17.28 17.34 16.90 17.07 8,002,276 -0.14(-0.80%)
Apr 21, 2021 16.37 17.38 16.37 17.20 8,614,697 +0.16(+0.95%)
Apr 20, 2021 17.75 17.80 16.61 17.04 16,978,922 -0.86(-4.81%)
Apr 19, 2021 17.83 18.28 17.58 17.90 10,612,487 +0.12(+0.69%)
Apr 16, 2021 18.29 18.33 17.62 17.78 8,082,400 -0.40(-2.19%)
Apr 15, 2021 18.38 18.38 17.89 18.18 8,598,970 -0.10(-0.53%)
Apr 14, 2021 17.83 18.81 17.81 18.28 14,753,799 +0.65(+3.69%)
Apr 13, 2021 17.75 17.85 17.44 17.63 9,051,394 -0.15(-0.87%)
Apr 12, 2021 18.16 18.37 17.69 17.78 9,197,116 -0.13(-0.73%)
Apr 09, 2021 18.13 18.41 17.80 17.91 8,399,987 -0.24(-1.34%)
Apr 08, 2021 18.06 18.20 17.69 18.16 9,533,429 -0.15(-0.80%)
Apr 07, 2021 18.55 18.65 18.21 18.30 9,624,013 -0.21(-1.14%)
Apr 06, 2021 18.50 19.11 18.34 18.51 15,414,584 +0.26(+1.42%)
Apr 05, 2021 19.03 19.05 18.16 18.25 13,915,304 -0.85(-4.43%)
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.