Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.69 24.39 23.65 24.32 12,986,135 +0.97(+4.18%)
Jun 29, 2021 23.80 24.06 23.20 23.34 10,582,720 -0.32(-1.37%)
Jun 28, 2021 24.66 24.73 23.39 23.67 14,788,264 -1.12(-4.54%)
Jun 25, 2021 24.78 24.99 24.39 24.79 13,163,252 +0.02(+0.07%)
Jun 24, 2021 24.25 24.79 23.86 24.78 10,913,312 +0.53(+2.20%)
Jun 23, 2021 24.05 24.92 24.03 24.24 11,383,067 +0.47(+1.96%)
Jun 22, 2021 23.66 23.91 23.21 23.78 9,600,061 -0.05(-0.21%)
Jun 21, 2021 22.66 23.85 22.64 23.83 12,639,434 +1.54(+6.92%)
Jun 18, 2021 22.37 22.86 22.22 22.29 20,097,162 -0.70(-3.04%)
Jun 17, 2021 24.14 24.44 22.62 22.99 17,952,514 -1.22(-5.06%)
Jun 16, 2021 24.39 24.63 23.77 24.21 11,297,581 -0.45(-1.82%)
Jun 15, 2021 24.22 24.78 24.17 24.66 8,651,991 +0.52(+2.14%)
Jun 14, 2021 24.68 24.95 23.96 24.14 9,580,549 -0.26(-1.06%)
Jun 11, 2021 24.39 24.63 24.25 24.40 7,654,398 +0.20(+0.83%)
Jun 10, 2021 25.17 25.22 23.92 24.20 13,677,465 -0.44(-1.80%)
Jun 09, 2021 25.47 25.68 24.53 24.65 11,839,763 -0.76(-2.98%)
Jun 08, 2021 25.11 25.62 24.80 25.40 11,870,028 -0.06(-0.23%)
Jun 07, 2021 25.95 26.34 25.25 25.46 12,013,718 -0.61(-2.34%)
Jun 04, 2021 25.92 26.20 25.28 26.07 12,050,215 +0.40(+1.57%)
Jun 03, 2021 25.13 25.78 24.89 25.67 12,559,129 +0.30(+1.20%)
Jun 02, 2021 24.98 25.85 24.47 25.36 19,890,936 +0.49(+1.99%)
Jun 01, 2021 23.75 24.98 23.54 24.87 45,258,092 +3.00(+13.70%)
May 28, 2021 22.09 22.16 21.64 21.87 7,450,438 -0.07(-0.34%)
May 27, 2021 21.90 22.18 21.62 21.95 17,975,156 +0.20(+0.91%)
May 26, 2021 21.28 21.81 21.11 21.75 9,981,371 +0.50(+2.36%)
May 25, 2021 21.35 21.73 21.16 21.25 16,151,904 -0.12(-0.58%)
May 24, 2021 21.30 21.48 20.79 21.37 11,479,898 +0.49(+2.37%)
May 21, 2021 20.98 21.40 20.85 20.88 10,487,075 +0.07(+0.36%)
May 20, 2021 20.73 20.92 20.23 20.80 9,371,277 -0.02(-0.08%)
May 19, 2021 20.96 21.10 20.24 20.82 16,838,754 -0.79(-3.66%)
May 18, 2021 22.53 22.59 21.58 21.61 16,139,457 -0.78(-3.49%)
May 17, 2021 21.49 22.52 21.46 22.39 14,623,705 +0.67(+3.07%)
May 14, 2021 20.79 21.74 20.79 21.72 12,267,656 +1.34(+6.59%)
May 13, 2021 20.65 21.16 19.99 20.38 13,083,130 -0.40(-1.94%)
May 12, 2021 21.00 21.95 20.55 20.79 17,463,268 -0.13(-0.62%)
May 11, 2021 20.25 21.04 20.09 20.92 12,943,072 -0.22(-1.04%)
May 10, 2021 21.49 22.20 21.12 21.13 16,114,444 -0.17(-0.80%)
May 07, 2021 20.20 21.60 20.08 21.31 16,278,090 +0.77(+3.76%)
May 06, 2021 20.43 20.56 19.85 20.53 13,801,017 +0.03(+0.16%)
May 05, 2021 20.23 20.84 19.23 20.50 27,696,074 +1.45(+7.59%)
May 04, 2021 19.29 19.57 18.70 19.05 13,429,856 -0.14(-0.72%)
May 03, 2021 19.25 19.35 18.82 19.19 12,609,267 +0.20(+1.03%)
Apr 30, 2021 19.18 19.67 18.96 19.00 10,581,122 -0.56(-2.87%)
Apr 29, 2021 19.83 20.19 19.26 19.56 14,186,416 +0.03(+0.17%)
Apr 28, 2021 18.40 19.66 18.26 19.53 19,481,728 +1.54(+8.54%)
Apr 27, 2021 17.84 18.11 17.55 17.99 9,008,821 +0.22(+1.23%)
Apr 26, 2021 17.37 17.91 17.30 17.77 9,675,543 +0.35(+2.01%)
Apr 23, 2021 17.20 17.52 16.97 17.42 6,182,012 +0.36(+2.10%)
Apr 22, 2021 17.27 17.34 16.89 17.06 8,003,663 -0.14(-0.80%)
Apr 21, 2021 16.36 17.37 16.36 17.20 8,616,190 +0.16(+0.95%)
Apr 20, 2021 17.75 17.79 16.61 17.04 16,981,866 -0.86(-4.81%)
Apr 19, 2021 17.83 18.27 17.58 17.90 10,614,327 +0.12(+0.69%)
Apr 16, 2021 18.29 18.33 17.62 17.78 8,083,801 -0.40(-2.19%)
Apr 15, 2021 18.38 18.38 17.89 18.18 8,600,461 -0.10(-0.53%)
Apr 14, 2021 17.83 18.81 17.80 18.27 14,756,357 +0.65(+3.69%)
Apr 13, 2021 17.75 17.85 17.43 17.62 9,052,963 -0.15(-0.87%)
Apr 12, 2021 18.16 18.36 17.69 17.78 9,198,710 -0.13(-0.73%)
Apr 09, 2021 18.13 18.41 17.79 17.91 8,401,443 -0.24(-1.34%)
Apr 08, 2021 18.05 18.19 17.69 18.15 9,535,081 -0.15(-0.80%)
Apr 07, 2021 18.54 18.65 18.21 18.30 9,625,681 -0.21(-1.14%)
Apr 06, 2021 18.49 19.11 18.34 18.51 15,417,256 +0.26(+1.42%)
Apr 05, 2021 19.02 19.05 18.16 18.25 13,917,716 -0.84(-4.43%)
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.