Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.20 23.46 23.18 23.31 7,627,010 +0.13(+0.57%)
Jun 29, 2021 23.42 23.56 23.18 23.18 8,143,058 -0.17(-0.72%)
Jun 28, 2021 23.79 23.80 23.26 23.34 15,288,432 -0.76(-3.15%)
Jun 25, 2021 24.24 24.32 24.06 24.10 8,316,857 +0.00(+0.00%)
Jun 24, 2021 24.10 24.17 23.95 24.10 10,505,236 +0.08(+0.33%)
Jun 23, 2021 24.43 24.56 23.98 24.02 10,703,521 +0.07(+0.29%)
Jun 22, 2021 23.92 24.07 23.69 23.95 7,917,927 +0.19(+0.78%)
Jun 21, 2021 23.26 23.79 23.26 23.77 12,104,716 +0.74(+3.22%)
Jun 18, 2021 23.21 23.50 23.01 23.03 17,818,284 -0.95(-3.97%)
Jun 17, 2021 24.54 24.64 23.67 23.98 14,791,693 -0.66(-2.68%)
Jun 16, 2021 24.96 24.99 24.51 24.64 10,420,245 -0.40(-1.59%)
Jun 15, 2021 24.66 25.12 24.66 25.04 11,465,403 +0.30(+1.21%)
Jun 14, 2021 24.60 25.14 24.58 24.74 14,006,732 +0.44(+1.82%)
Jun 11, 2021 24.46 24.64 24.24 24.30 10,323,264 +0.03(+0.11%)
Jun 10, 2021 24.61 24.76 24.16 24.27 9,275,012 -0.07(-0.29%)
Jun 09, 2021 24.51 24.64 24.32 24.34 13,464,087 -0.12(-0.50%)
Jun 08, 2021 23.88 24.61 23.77 24.46 18,674,616 +0.41(+1.72%)
Jun 07, 2021 24.20 24.31 24.02 24.05 10,295,149 -0.16(-0.66%)
Jun 04, 2021 24.37 24.46 23.21 24.21 15,244,331 -0.28(-1.15%)
Jun 03, 2021 24.16 24.60 24.09 24.49 15,269,406 +0.11(+0.47%)
Jun 02, 2021 23.95 24.45 23.77 24.38 21,946,810 +0.54(+2.26%)
Jun 01, 2021 23.62 23.89 23.60 23.84 21,571,092 +0.70(+3.01%)
May 28, 2021 23.05 23.24 23.00 23.14 17,741,034 -0.04(-0.19%)
May 27, 2021 22.97 23.19 22.96 23.19 21,152,210 -0.03(-0.11%)
May 26, 2021 23.22 23.34 23.11 23.21 10,686,325 +0.03(+0.11%)
May 25, 2021 23.70 23.73 23.15 23.19 14,202,458 -0.65(-2.74%)
May 24, 2021 23.55 23.89 23.38 23.84 12,550,696 +0.44(+1.89%)
May 21, 2021 23.50 23.65 23.35 23.40 10,642,012 +0.00(+0.00%)
May 20, 2021 23.25 23.44 23.10 23.40 14,187,889 +0.30(+1.30%)
May 19, 2021 23.27 23.37 22.94 23.10 18,182,180 -0.60(-2.53%)
May 18, 2021 24.13 24.24 23.58 23.70 20,276,250 -0.19(-0.81%)
May 17, 2021 23.36 23.89 23.36 23.89 13,199,588 +0.38(+1.61%)
May 14, 2021 23.21 23.58 23.20 23.51 17,795,448 +0.67(+2.94%)
May 13, 2021 22.84 23.17 22.55 22.84 15,085,799 -0.26(-1.15%)
May 12, 2021 23.25 23.70 23.03 23.11 15,813,813 +0.19(+0.85%)
May 11, 2021 23.01 23.34 22.88 22.91 16,463,031 -0.57(-2.44%)
May 10, 2021 23.81 24.00 23.46 23.49 13,389,096 -0.10(-0.41%)
May 07, 2021 22.96 23.60 22.88 23.58 13,276,826 +0.20(+0.87%)
May 06, 2021 23.19 23.40 22.87 23.38 12,972,892 +0.03(+0.13%)
May 05, 2021 23.11 23.35 22.76 23.35 22,350,194 +0.75(+3.32%)
May 04, 2021 22.67 22.79 22.37 22.60 15,987,540 +0.20(+0.90%)
May 03, 2021 22.21 22.43 22.08 22.40 9,214,375 +0.46(+2.11%)
Apr 30, 2021 22.19 22.34 21.94 21.94 9,751,310 -0.30(-1.33%)
Apr 29, 2021 22.52 22.63 22.06 22.23 13,510,446 -0.12(-0.55%)
Apr 28, 2021 22.06 22.43 22.05 22.35 21,622,024 +0.61(+2.81%)
Apr 27, 2021 21.92 22.07 21.56 21.74 18,988,572 +0.02(+0.08%)
Apr 26, 2021 21.51 21.76 21.49 21.73 17,027,590 +0.35(+1.63%)
Apr 23, 2021 21.23 21.40 21.12 21.38 14,140,827 +0.16(+0.74%)
Apr 22, 2021 21.56 21.61 21.20 21.22 17,053,516 -0.54(-2.48%)
Apr 21, 2021 21.42 21.81 21.35 21.76 16,932,396 +0.16(+0.73%)
Apr 20, 2021 21.93 21.93 21.27 21.61 22,259,298 -0.46(-2.09%)
Apr 19, 2021 22.20 22.35 21.95 22.07 12,575,860 +0.11(+0.52%)
Apr 16, 2021 22.13 22.20 21.83 21.95 12,281,037 -0.02(-0.08%)
Apr 15, 2021 22.10 22.18 21.88 21.97 14,883,069 -0.30(-1.33%)
Apr 14, 2021 21.74 22.47 21.71 22.27 26,239,326 +0.80(+3.74%)
Apr 13, 2021 21.54 21.62 21.40 21.47 18,143,906 +0.00(+0.00%)
Apr 12, 2021 21.51 21.74 21.34 21.47 23,555,318 +0.20(+0.94%)
Apr 09, 2021 21.43 21.60 21.20 21.27 16,756,691 -0.29(-1.33%)
Apr 08, 2021 21.74 21.74 21.34 21.55 22,035,830 -0.57(-2.56%)
Apr 07, 2021 21.97 22.29 21.93 22.12 17,796,160 +0.24(+1.08%)
Apr 06, 2021 21.70 22.26 21.63 21.88 28,160,806 +0.73(+3.46%)
Apr 05, 2021 21.43 21.54 21.00 21.15 22,514,220 -0.28(-1.30%)
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.