Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.90 23.27 22.81 23.23 4,672,109 +0.18(+0.79%)
Jun 29, 2021 23.78 23.95 23.00 23.05 4,505,328 -0.53(-2.25%)
Jun 28, 2021 23.74 23.82 23.20 23.58 3,617,931 -0.25(-1.06%)
Jun 25, 2021 23.71 24.07 23.62 23.83 5,972,758 +0.19(+0.81%)
Jun 24, 2021 23.38 23.71 23.08 23.64 3,349,861 +0.45(+1.95%)
Jun 23, 2021 23.24 23.38 23.13 23.18 4,138,019 +0.10(+0.45%)
Jun 22, 2021 23.42 23.42 22.91 23.08 3,871,778 -0.30(-1.26%)
Jun 21, 2021 23.02 23.43 22.90 23.38 2,971,243 +0.56(+2.48%)
Jun 18, 2021 23.11 23.34 22.71 22.81 5,594,620 -0.83(-3.53%)
Jun 17, 2021 24.92 25.08 23.40 23.64 3,593,358 -1.30(-5.22%)
Jun 16, 2021 24.79 25.10 24.60 24.95 3,270,065 -0.25(-1.00%)
Jun 15, 2021 25.13 25.42 24.96 25.20 3,493,312 +0.20(+0.80%)
Jun 14, 2021 25.44 25.50 24.98 25.00 3,700,560 -0.46(-1.81%)
Jun 11, 2021 25.13 25.61 25.11 25.46 2,562,384 +0.43(+1.70%)
Jun 10, 2021 25.33 25.62 24.97 25.03 4,328,098 +0.10(+0.38%)
Jun 09, 2021 25.34 25.34 24.90 24.94 2,835,313 -0.38(-1.51%)
Jun 08, 2021 25.14 25.48 24.75 25.32 3,516,906 +0.13(+0.52%)
Jun 07, 2021 25.65 25.82 25.19 25.19 3,494,135 -0.24(-0.96%)
Jun 04, 2021 25.60 25.60 24.86 25.43 5,368,546 -0.05(-0.20%)
Jun 03, 2021 24.70 25.63 24.52 25.49 6,887,772 +0.74(+2.98%)
Jun 02, 2021 24.33 24.87 24.11 24.75 9,626,663 +1.12(+4.74%)
Jun 01, 2021 23.69 24.57 22.66 23.63 18,283,006 -1.16(-4.70%)
May 28, 2021 24.76 24.98 24.47 24.79 4,655,171 +0.06(+0.25%)
May 27, 2021 23.74 24.77 23.73 24.73 8,724,310 +1.23(+5.25%)
May 26, 2021 23.15 23.68 22.98 23.50 3,962,417 +0.43(+1.85%)
May 25, 2021 23.64 23.92 23.05 23.07 3,082,980 -0.39(-1.67%)
May 24, 2021 23.42 23.63 23.24 23.46 2,691,588 +0.10(+0.45%)
May 21, 2021 23.27 23.64 23.18 23.36 3,206,950 +0.21(+0.90%)
May 20, 2021 23.45 23.51 22.95 23.15 3,657,745 -0.14(-0.60%)
May 19, 2021 23.19 23.35 22.66 23.29 6,270,313 -0.39(-1.65%)
May 18, 2021 24.24 24.54 23.66 23.68 8,090,727 -0.44(-1.84%)
May 17, 2021 24.12 24.33 23.86 24.12 5,598,679 -0.17(-0.72%)
May 14, 2021 23.76 24.40 23.71 24.30 2,844,408 +0.72(+3.06%)
May 13, 2021 22.83 23.72 22.83 23.58 3,617,550 +0.66(+2.88%)
May 12, 2021 23.78 23.93 22.82 22.91 4,629,050 -0.77(-3.26%)
May 11, 2021 23.95 24.30 23.48 23.69 4,464,566 -0.83(-3.40%)
May 10, 2021 24.57 25.16 24.47 24.52 4,060,883 +0.01(+0.04%)
May 07, 2021 24.22 24.65 24.11 24.51 4,277,652 +0.11(+0.46%)
May 06, 2021 23.98 24.43 23.41 24.40 3,590,020 +0.47(+1.99%)
May 05, 2021 23.95 24.16 23.63 23.93 3,468,770 +0.14(+0.58%)
May 04, 2021 23.53 23.79 23.12 23.79 4,191,044 +0.10(+0.44%)
May 03, 2021 23.57 23.91 23.26 23.68 3,925,401 +0.36(+1.56%)
Apr 30, 2021 23.68 23.73 22.95 23.32 5,493,419 -0.54(-2.28%)
Apr 29, 2021 23.81 23.91 23.40 23.87 3,486,754 +0.35(+1.47%)
Apr 28, 2021 22.96 23.61 22.93 23.52 4,340,487 +0.67(+2.91%)
Apr 27, 2021 22.66 23.28 22.39 22.86 5,490,195 -0.06(-0.26%)
Apr 26, 2021 22.92 23.24 22.72 22.92 4,139,061 +0.02(+0.08%)
Apr 23, 2021 22.34 22.97 22.25 22.90 4,776,670 +0.71(+3.19%)
Apr 22, 2021 22.80 22.85 22.16 22.19 5,183,141 -0.57(-2.50%)
Apr 21, 2021 22.03 22.77 21.97 22.76 2,778,732 +0.48(+2.17%)
Apr 20, 2021 22.64 22.84 22.03 22.28 3,471,237 -0.60(-2.61%)
Apr 19, 2021 22.89 22.96 22.63 22.87 3,250,532 -0.08(-0.34%)
Apr 16, 2021 23.31 23.39 22.77 22.95 3,278,222 -0.22(-0.97%)
Apr 15, 2021 22.81 23.22 22.59 23.17 4,873,468 +0.61(+2.72%)
Apr 14, 2021 22.38 22.93 22.38 22.56 4,740,824 +0.18(+0.81%)
Apr 13, 2021 23.05 23.05 22.28 22.38 4,146,768 -0.69(-3.00%)
Apr 12, 2021 22.72 23.19 22.72 23.07 5,225,188 +0.34(+1.48%)
Apr 09, 2021 22.53 22.79 22.46 22.73 3,231,566 +0.38(+1.70%)
Apr 08, 2021 22.41 22.44 21.90 22.35 2,980,972 -0.06(-0.27%)
Apr 07, 2021 22.44 22.53 22.20 22.41 2,640,381 +0.10(+0.46%)
Apr 06, 2021 22.44 22.65 22.19 22.31 3,748,201 -0.09(-0.39%)
Apr 05, 2021 22.46 22.67 22.09 22.40 5,069,003 +0.16(+0.70%)
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.