Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.46 21.93 21.46 21.79 1,739,980 +0.32(+1.51%)
Jun 29, 2021 21.34 21.60 21.28 21.46 1,265,066 +0.20(+0.93%)
Jun 28, 2021 21.62 21.62 20.90 21.26 3,827,039 -0.36(-1.67%)
Jun 25, 2021 21.62 21.79 21.34 21.62 2,643,467 +0.06(+0.27%)
Jun 24, 2021 21.76 21.88 21.52 21.57 9,197,834 -0.16(-0.75%)
Jun 23, 2021 21.98 22.13 21.73 21.73 1,452,906 -0.18(-0.81%)
Jun 22, 2021 22.25 22.26 21.75 21.90 4,169,207 -0.33(-1.49%)
Jun 21, 2021 22.05 22.31 22.03 22.24 2,592,390 +0.44(+2.03%)
Jun 18, 2021 21.97 22.17 21.73 21.79 3,458,834 -0.45(-2.02%)
Jun 17, 2021 22.85 22.87 21.82 22.24 3,872,904 -0.52(-2.29%)
Jun 16, 2021 22.75 23.04 22.64 22.77 2,875,583 -0.15(-0.64%)
Jun 15, 2021 23.00 23.10 22.60 22.91 2,824,759 +0.01(+0.03%)
Jun 14, 2021 22.68 23.05 22.58 22.90 3,432,786 +0.33(+1.47%)
Jun 11, 2021 22.31 22.70 22.29 22.57 2,387,190 +0.36(+1.62%)
Jun 10, 2021 21.97 22.23 21.81 22.21 2,066,816 +0.41(+1.89%)
Jun 09, 2021 21.67 21.97 21.60 21.80 2,847,817 +0.18(+0.85%)
Jun 08, 2021 21.45 21.72 21.24 21.62 3,047,405 +0.10(+0.48%)
Jun 07, 2021 21.53 21.72 21.48 21.51 2,939,236 +0.09(+0.41%)
Jun 04, 2021 21.48 21.82 21.34 21.43 3,588,124 +0.06(+0.28%)
Jun 03, 2021 21.42 21.58 21.32 21.37 2,442,593 +0.00(+0.00%)
Jun 02, 2021 21.47 21.59 21.30 21.37 2,732,865 -0.03(-0.14%)
Jun 01, 2021 21.33 21.51 21.32 21.40 2,719,345 +0.33(+1.57%)
May 28, 2021 21.25 21.30 20.93 21.07 2,635,911 -0.08(-0.38%)
May 27, 2021 21.53 21.53 21.08 21.15 3,084,670 -0.08(-0.38%)
May 26, 2021 21.12 21.35 20.98 21.23 2,826,263 +0.07(+0.31%)
May 25, 2021 21.23 21.30 21.04 21.16 2,634,414 -0.07(-0.35%)
May 24, 2021 21.30 21.31 21.08 21.23 2,297,746 +0.10(+0.49%)
May 21, 2021 21.43 21.59 21.10 21.13 2,203,633 -0.21(-1.00%)
May 20, 2021 21.42 21.47 21.10 21.34 2,609,104 -0.02(-0.10%)
May 19, 2021 21.32 21.60 21.08 21.37 3,035,818 -0.23(-1.06%)
May 18, 2021 21.88 21.98 21.60 21.60 2,111,472 -0.22(-1.01%)
May 17, 2021 21.15 21.82 20.85 21.82 3,806,636 +0.71(+3.35%)
May 14, 2021 21.34 21.75 21.07 21.11 4,947,282 +0.16(+0.77%)
May 13, 2021 20.44 20.98 20.41 20.95 1,891,721 +0.34(+1.64%)
May 12, 2021 20.96 21.30 20.54 20.61 2,632,267 -0.24(-1.16%)
May 11, 2021 20.62 21.01 20.38 20.85 2,279,482 -0.13(-0.63%)
May 10, 2021 20.80 21.12 20.75 20.98 5,494,828 +0.15(+0.74%)
May 07, 2021 20.53 20.93 20.39 20.83 4,331,320 +0.01(+0.07%)
May 06, 2021 20.60 20.84 20.27 20.82 2,577,783 +0.25(+1.21%)
May 05, 2021 20.47 20.74 19.63 20.57 5,559,574 +0.35(+1.74%)
May 04, 2021 19.80 20.43 19.66 20.21 4,970,868 +0.60(+3.08%)
May 03, 2021 19.69 19.75 19.33 19.61 3,949,679 +0.23(+1.19%)
Apr 30, 2021 19.74 19.87 19.38 19.38 3,081,872 -0.39(-1.96%)
Apr 29, 2021 19.64 19.81 19.42 19.77 2,995,316 +0.22(+1.10%)
Apr 28, 2021 19.21 19.56 19.21 19.55 3,701,419 +0.48(+2.52%)
Apr 27, 2021 19.19 19.28 18.89 19.07 2,465,995 -0.11(-0.56%)
Apr 26, 2021 19.17 19.32 19.09 19.18 2,357,049 +0.14(+0.72%)
Apr 23, 2021 18.94 19.14 18.78 19.04 2,470,817 +0.23(+1.22%)
Apr 22, 2021 19.25 19.25 18.73 18.81 2,032,903 -0.35(-1.84%)
Apr 21, 2021 18.65 19.21 18.56 19.17 1,660,037 +0.37(+1.95%)
Apr 20, 2021 19.18 19.18 18.57 18.80 3,010,130 -0.37(-1.95%)
Apr 19, 2021 19.18 19.30 19.07 19.17 6,984,481 +0.06(+0.34%)
Apr 16, 2021 19.28 19.30 19.09 19.11 1,909,198 -0.09(-0.45%)
Apr 15, 2021 19.03 19.25 18.83 19.19 1,970,706 +0.24(+1.25%)
Apr 14, 2021 18.80 19.22 18.80 18.96 3,377,112 +0.23(+1.23%)
Apr 13, 2021 18.53 18.79 18.51 18.73 1,613,293 +0.11(+0.62%)
Apr 12, 2021 18.86 18.91 18.58 18.61 2,590,577 -0.10(-0.54%)
Apr 09, 2021 19.05 19.19 18.67 18.71 2,482,376 -0.45(-2.32%)
Apr 08, 2021 18.80 19.16 18.68 19.16 1,778,708 +0.25(+1.33%)
Apr 07, 2021 18.91 18.93 18.71 18.91 1,979,507 +0.11(+0.61%)
Apr 06, 2021 18.83 19.02 18.64 18.79 2,261,066 +0.04(+0.19%)
Apr 05, 2021 18.78 18.81 18.41 18.76 2,603,786 +0.00(+0.00%)
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.