Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.54 23.83 22.92 23.09 243,974 -1.07(-4.43%)
Jun 29, 2021 23.75 24.32 22.97 24.16 395,750 -0.30(-1.23%)
Jun 28, 2021 24.89 25.61 24.24 24.46 179,608 -0.45(-1.81%)
Jun 25, 2021 24.97 25.18 24.64 24.91 362,520 +0.40(+1.63%)
Jun 24, 2021 23.70 24.51 22.92 24.51 339,545 +0.95(+4.03%)
Jun 23, 2021 22.91 23.57 22.75 23.56 354,872 +0.59(+2.57%)
Jun 22, 2021 23.02 23.05 22.42 22.97 244,873 -0.09(-0.39%)
Jun 21, 2021 22.76 23.43 22.50 23.06 229,694 +0.14(+0.61%)
Jun 18, 2021 22.23 23.44 22.09 22.92 892,018 +1.10(+5.04%)
Jun 17, 2021 23.69 23.69 21.66 21.82 518,309 -2.25(-9.35%)
Jun 16, 2021 24.94 25.99 23.70 24.07 275,648 -1.61(-6.27%)
Jun 15, 2021 26.76 26.89 24.43 25.68 548,183 -1.61(-5.90%)
Jun 14, 2021 24.55 27.78 23.94 27.29 1,545,306 +2.53(+10.22%)
Jun 11, 2021 25.59 26.29 24.27 24.76 1,459,185 -0.82(-3.21%)
Jun 10, 2021 25.00 26.50 24.98 25.58 279,166 +0.75(+3.02%)
Jun 09, 2021 23.73 25.20 23.70 24.83 339,205 +0.81(+3.37%)
Jun 08, 2021 22.80 24.05 22.75 24.02 276,594 +1.24(+5.44%)
Jun 07, 2021 23.05 23.05 22.24 22.78 328,317 -0.25(-1.09%)
Jun 04, 2021 23.01 23.72 22.34 23.03 307,206 +0.07(+0.30%)
Jun 03, 2021 24.04 24.44 22.78 22.96 466,394 -1.68(-6.82%)
Jun 02, 2021 25.37 25.39 24.03 24.64 205,137 -0.75(-2.95%)
Jun 01, 2021 24.65 25.64 24.48 25.39 270,377 +1.34(+5.57%)
May 28, 2021 23.73 24.25 23.36 24.05 249,727 -0.30(-1.23%)
May 27, 2021 23.73 24.35 23.34 24.35 276,097 +0.47(+1.97%)
May 26, 2021 23.13 24.13 23.13 23.88 255,233 +0.44(+1.88%)
May 25, 2021 23.01 23.79 22.56 23.44 359,087 +1.59(+7.28%)
May 24, 2021 23.75 23.98 21.60 21.85 831,506 -2.22(-9.22%)
May 21, 2021 24.50 24.86 23.93 24.07 438,387 -1.65(-6.42%)
May 20, 2021 23.61 26.44 23.41 25.72 806,532 +3.32(+14.82%)
May 19, 2021 22.83 23.34 22.04 22.40 487,112 -0.97(-4.15%)
May 18, 2021 21.89 24.20 21.17 23.37 571,325 +1.95(+9.10%)
May 17, 2021 21.08 21.78 20.78 21.42 370,467 +0.04(+0.19%)
May 14, 2021 20.34 21.74 20.16 21.38 302,614 +1.70(+8.64%)
May 13, 2021 21.71 22.14 19.58 19.68 462,054 -2.32(-10.55%)
May 12, 2021 22.21 22.21 21.51 22.00 279,605 +0.18(+0.82%)
May 11, 2021 20.65 22.10 20.63 21.82 249,693 +0.23(+1.07%)
May 10, 2021 22.47 22.51 21.03 21.59 304,908 -1.27(-5.56%)
May 07, 2021 22.83 23.87 22.50 22.86 218,916 +0.06(+0.26%)
May 06, 2021 22.90 23.05 21.59 22.80 345,613 -0.15(-0.65%)
May 05, 2021 23.67 24.00 22.78 22.95 254,688 -0.77(-3.25%)
May 04, 2021 25.97 26.19 23.58 23.72 389,580 -1.74(-6.83%)
May 03, 2021 26.03 26.12 25.18 25.46 137,674 -0.66(-2.53%)
Apr 30, 2021 26.29 26.77 26.01 26.12 91,800 -0.66(-2.46%)
Apr 29, 2021 27.12 27.12 26.13 26.78 224,759 -0.34(-1.25%)
Apr 28, 2021 25.97 27.61 25.66 27.12 231,405 +1.34(+5.20%)
Apr 27, 2021 27.48 27.50 25.65 25.78 258,381 -1.34(-4.94%)
Apr 26, 2021 26.66 27.31 26.07 27.12 218,178 +0.48(+1.80%)
Apr 23, 2021 26.99 27.43 26.33 26.64 235,800 +0.08(+0.30%)
Apr 22, 2021 26.77 27.30 26.06 26.56 227,667 +0.24(+0.91%)
Apr 21, 2021 24.75 26.45 24.57 26.32 221,777 +1.42(+5.70%)
Apr 20, 2021 25.00 25.48 24.02 24.90 148,475 -0.01(-0.04%)
Apr 19, 2021 24.24 25.30 23.90 24.91 327,490 +1.11(+4.66%)
Apr 16, 2021 23.50 23.94 22.60 23.80 289,400 +0.59(+2.54%)
Apr 15, 2021 24.57 24.57 22.97 23.21 214,845 -1.12(-4.60%)
Apr 14, 2021 24.70 25.28 24.11 24.33 354,139 +0.14(+0.58%)
Apr 13, 2021 25.64 25.71 23.60 24.19 490,280 +0.02(+0.08%)
Apr 12, 2021 25.32 25.48 24.06 24.17 240,596 -1.38(-5.40%)
Apr 09, 2021 26.00 26.12 24.99 25.55 166,500 -0.73(-2.78%)
Apr 08, 2021 25.39 26.49 25.28 26.28 275,028 +1.47(+5.93%)
Apr 07, 2021 26.10 26.10 24.68 24.81 154,676 -1.42(-5.41%)
Apr 06, 2021 24.75 26.60 24.72 26.23 203,077 +1.84(+7.54%)
Apr 05, 2021 25.84 25.84 23.71 24.39 506,675 -1.59(-6.12%)
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.