Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.50 21.81 21.16 21.28 584,353 -0.43(-1.98%)
Jun 29, 2021 21.80 21.89 21.34 21.71 524,556 -0.11(-0.50%)
Jun 28, 2021 22.01 22.19 21.34 21.82 566,911 -0.18(-0.82%)
Jun 25, 2021 22.68 23.05 21.57 22.00 2,182,273 -0.75(-3.30%)
Jun 24, 2021 22.35 22.82 22.28 22.75 417,356 +0.40(+1.79%)
Jun 23, 2021 22.30 22.52 22.02 22.35 380,539 +0.10(+0.45%)
Jun 22, 2021 21.85 22.30 21.20 22.25 558,391 +0.40(+1.83%)
Jun 21, 2021 21.17 21.96 21.12 21.85 889,234 +0.79(+3.75%)
Jun 18, 2021 21.15 21.42 20.89 21.06 558,222 -0.38(-1.77%)
Jun 17, 2021 21.89 22.07 20.88 21.44 761,789 -0.41(-1.88%)
Jun 16, 2021 22.28 22.40 21.52 21.85 952,643 -0.57(-2.54%)
Jun 15, 2021 22.67 23.04 22.13 22.42 521,908 -0.06(-0.27%)
Jun 14, 2021 23.45 23.60 22.07 22.48 916,206 -0.93(-3.97%)
Jun 11, 2021 23.25 23.54 23.00 23.41 650,412 +0.18(+0.77%)
Jun 10, 2021 23.38 23.86 22.98 23.23 546,551 -0.17(-0.73%)
Jun 09, 2021 24.09 24.09 23.35 23.40 503,183 -0.54(-2.26%)
Jun 08, 2021 23.65 24.15 23.20 23.94 692,055 +0.22(+0.93%)
Jun 07, 2021 23.91 24.37 23.34 23.72 774,985 +0.18(+0.76%)
Jun 04, 2021 23.50 23.93 22.67 23.54 1,320,258 +0.04(+0.17%)
Jun 03, 2021 25.34 25.61 23.38 23.50 1,423,462 -2.50(-9.62%)
Jun 02, 2021 26.00 26.24 25.02 26.00 849,832 -0.13(-0.50%)
Jun 01, 2021 27.00 27.12 25.49 26.13 669,672 -0.12(-0.46%)
May 28, 2021 25.94 27.20 25.71 26.25 890,339 -0.13(-0.49%)
May 27, 2021 26.08 26.43 25.05 26.38 910,789 +0.72(+2.81%)
May 26, 2021 24.73 26.60 24.60 25.66 1,612,304 +1.42(+5.86%)
May 25, 2021 24.80 24.88 24.16 24.24 351,581 -0.24(-0.98%)
May 24, 2021 24.36 25.13 23.76 24.48 573,816 +0.07(+0.29%)
May 21, 2021 24.83 25.41 24.35 24.41 874,129 -0.15(-0.61%)
May 20, 2021 24.89 24.93 23.75 24.56 568,231 -0.11(-0.45%)
May 19, 2021 24.20 24.96 23.28 24.67 1,311,401 -1.26(-4.86%)
May 18, 2021 25.43 27.05 25.39 25.93 1,545,136 +0.60(+2.37%)
May 17, 2021 24.73 26.17 24.27 25.33 1,884,039 +0.66(+2.68%)
May 14, 2021 23.84 24.72 22.86 24.67 1,542,948 +1.43(+6.15%)
May 13, 2021 23.27 24.99 22.20 23.24 2,713,162 +2.04(+9.62%)
May 12, 2021 23.26 23.38 21.09 21.20 951,788 -2.19(-9.36%)
May 11, 2021 21.11 23.61 21.00 23.39 1,407,852 +0.17(+0.73%)
May 10, 2021 25.10 25.35 23.07 23.22 1,891,960 -2.23(-8.76%)
May 07, 2021 21.77 25.52 21.68 25.45 5,019,666 +4.23(+19.93%)
May 06, 2021 21.64 21.91 20.46 21.22 997,653 -0.14(-0.66%)
May 05, 2021 20.86 21.55 20.35 21.36 826,911 +0.47(+2.25%)
May 04, 2021 21.31 21.36 20.03 20.89 664,027 -0.66(-3.06%)
May 03, 2021 21.40 22.19 20.93 21.55 899,386 +0.01(+0.05%)
Apr 30, 2021 21.38 21.76 21.16 21.54 793,200 -0.13(-0.60%)
Apr 29, 2021 22.00 22.05 21.14 21.67 563,343 -0.07(-0.32%)
Apr 28, 2021 21.56 22.05 21.16 21.74 418,514 +0.10(+0.46%)
Apr 27, 2021 21.54 22.04 21.34 21.64 574,028 +0.24(+1.12%)
Apr 26, 2021 21.36 21.71 20.73 21.40 794,042 +0.25(+1.18%)
Apr 23, 2021 20.53 21.29 20.33 21.15 1,223,500 +0.91(+4.50%)
Apr 22, 2021 20.04 21.56 19.69 20.24 1,531,517 +0.33(+1.66%)
Apr 21, 2021 19.10 20.33 19.10 19.91 596,012 +0.42(+2.15%)
Apr 20, 2021 21.29 21.60 19.14 19.49 1,421,840 -1.94(-9.05%)
Apr 19, 2021 21.30 22.04 20.70 21.43 1,408,539 +0.42(+2.00%)
Apr 16, 2021 20.61 21.27 20.31 21.01 957,100 +0.18(+0.86%)
Apr 15, 2021 21.87 22.16 20.70 20.83 1,384,301 -0.69(-3.21%)
Apr 14, 2021 22.23 22.45 21.42 21.52 1,329,578 -0.91(-4.06%)
Apr 13, 2021 23.15 23.25 21.73 22.43 1,179,280 -0.69(-2.98%)
Apr 12, 2021 22.89 23.74 22.45 23.12 866,339 +0.29(+1.27%)
Apr 09, 2021 23.99 24.50 22.34 22.83 1,573,600 -1.14(-4.76%)
Apr 08, 2021 22.90 24.02 22.33 23.97 2,211,230 +0.97(+4.22%)
Apr 07, 2021 22.00 23.58 22.00 23.00 2,221,423 +1.28(+5.89%)
Apr 06, 2021 21.40 23.04 21.30 21.72 2,237,908 +0.28(+1.31%)
Apr 05, 2021 20.84 21.58 19.54 21.44 2,463,700 +0.48(+2.29%)
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.