Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.98 18.40 17.85 18.22 3,783,646 +0.27(+1.50%)
Jun 29, 2021 18.10 18.29 17.79 17.95 4,922,147 -0.07(-0.39%)
Jun 28, 2021 20.31 20.75 17.91 18.02 16,554,353 -5.40(-23.06%)
Jun 25, 2021 22.89 23.52 22.65 23.42 6,571,308 +0.56(+2.45%)
Jun 24, 2021 22.33 22.90 22.25 22.86 1,334,148 +0.64(+2.88%)
Jun 23, 2021 22.90 22.95 22.16 22.22 1,392,876 -0.61(-2.67%)
Jun 22, 2021 22.73 22.94 22.44 22.83 1,422,606 +0.09(+0.40%)
Jun 21, 2021 22.48 22.77 22.19 22.74 1,476,589 +0.33(+1.47%)
Jun 18, 2021 22.06 22.48 21.73 22.41 2,887,089 +0.28(+1.27%)
Jun 17, 2021 22.17 22.42 21.89 22.13 1,285,096 -0.30(-1.34%)
Jun 16, 2021 22.60 22.76 22.16 22.43 1,046,650 -0.21(-0.93%)
Jun 15, 2021 23.15 23.18 22.56 22.64 1,170,120 -0.12(-0.53%)
Jun 14, 2021 23.09 23.34 22.71 22.76 1,188,623 -0.22(-0.96%)
Jun 11, 2021 22.85 23.10 22.80 22.98 758,109 +0.03(+0.13%)
Jun 10, 2021 22.79 23.26 22.52 22.95 1,308,608 +0.17(+0.75%)
Jun 09, 2021 22.40 22.80 22.24 22.78 1,363,677 +0.57(+2.57%)
Jun 08, 2021 22.24 22.34 21.65 22.21 1,703,795 +0.15(+0.68%)
Jun 07, 2021 22.29 22.48 21.70 22.06 1,996,465 -0.31(-1.39%)
Jun 04, 2021 22.32 22.68 22.20 22.37 871,707 +0.18(+0.81%)
Jun 03, 2021 22.20 22.27 21.68 22.19 1,181,169 -0.14(-0.63%)
Jun 02, 2021 22.82 22.95 22.11 22.33 2,251,469 -0.56(-2.45%)
Jun 01, 2021 22.60 22.98 22.37 22.89 1,386,640 +0.34(+1.51%)
May 28, 2021 22.74 23.11 22.50 22.55 1,875,395 +0.07(+0.31%)
May 27, 2021 22.44 22.59 22.20 22.48 1,162,244 +0.08(+0.36%)
May 26, 2021 22.50 22.75 22.20 22.40 1,970,567 +0.04(+0.18%)
May 25, 2021 23.62 23.62 22.25 22.36 2,947,650 -1.32(-5.57%)
May 24, 2021 24.69 24.69 23.63 23.68 989,592 -0.78(-3.19%)
May 21, 2021 24.35 24.75 24.16 24.46 1,518,273 +0.13(+0.53%)
May 20, 2021 23.73 24.48 23.58 24.33 1,552,254 +0.73(+3.09%)
May 19, 2021 23.97 24.06 23.25 23.60 1,980,212 -0.74(-3.04%)
May 18, 2021 24.73 25.14 24.32 24.34 1,495,509 -0.90(-3.57%)
May 17, 2021 25.54 25.73 25.09 25.24 850,130 -0.32(-1.25%)
May 14, 2021 25.03 25.77 24.94 25.56 1,335,423 +0.11(+0.43%)
May 13, 2021 25.21 25.66 25.15 25.45 1,652,883 +0.29(+1.15%)
May 12, 2021 24.55 25.63 24.47 25.16 1,977,372 +0.47(+1.90%)
May 11, 2021 24.14 25.18 24.10 24.69 2,246,024 -0.26(-1.04%)
May 10, 2021 25.01 25.33 24.72 24.95 2,180,295 -0.16(-0.64%)
May 07, 2021 23.40 25.17 23.08 25.11 2,409,450 +1.89(+8.14%)
May 06, 2021 23.76 23.84 22.78 23.22 1,910,883 -0.75(-3.13%)
May 05, 2021 23.81 24.43 23.76 23.97 2,201,648 +0.16(+0.67%)
May 04, 2021 24.67 24.89 23.66 23.81 1,507,977 -0.95(-3.84%)
May 03, 2021 24.68 24.94 24.49 24.76 1,377,114 +0.14(+0.57%)
Apr 30, 2021 24.50 25.04 24.49 24.62 1,408,100 -0.07(-0.28%)
Apr 29, 2021 24.78 24.88 24.47 24.69 658,615 -0.06(-0.24%)
Apr 28, 2021 24.48 24.96 24.25 24.75 865,613 +0.12(+0.49%)
Apr 27, 2021 25.01 25.19 24.47 24.63 1,551,579 -0.23(-0.93%)
Apr 26, 2021 24.96 25.13 24.62 24.86 1,338,542 +0.13(+0.53%)
Apr 23, 2021 24.64 24.98 24.40 24.73 1,528,900 +0.07(+0.28%)
Apr 22, 2021 24.52 24.92 24.25 24.66 870,030 -0.01(-0.04%)
Apr 21, 2021 24.51 24.96 24.30 24.67 1,561,203 +0.16(+0.65%)
Apr 20, 2021 23.58 24.53 23.52 24.51 1,787,493 +0.77(+3.24%)
Apr 19, 2021 23.64 24.13 23.56 23.74 1,302,659 +0.15(+0.64%)
Apr 16, 2021 23.91 24.11 23.39 23.59 1,721,000 -0.36(-1.50%)
Apr 15, 2021 24.29 24.89 23.91 23.95 1,161,575 -0.10(-0.42%)
Apr 14, 2021 23.33 24.31 23.33 24.05 1,544,582 +0.63(+2.69%)
Apr 13, 2021 23.16 23.49 22.97 23.42 959,469 +0.39(+1.69%)
Apr 12, 2021 23.10 23.41 22.67 23.03 2,054,252 -0.09(-0.39%)
Apr 09, 2021 23.25 23.25 22.70 23.12 1,491,700 -0.24(-1.03%)
Apr 08, 2021 23.58 23.91 23.29 23.36 1,086,895 -0.06(-0.26%)
Apr 07, 2021 23.44 23.78 23.22 23.42 1,522,630 +0.09(+0.39%)
Apr 06, 2021 23.34 23.88 23.25 23.33 2,272,512 -0.15(-0.64%)
Apr 05, 2021 22.96 23.49 22.70 23.48 1,747,979 +0.36(+1.56%)
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.