Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.80 23.88 23.32 23.54 7,008,776 -0.27(-1.14%)
Jun 29, 2021 23.92 24.38 23.79 23.81 4,925,250 -0.14(-0.60%)
Jun 28, 2021 23.68 24.05 23.56 23.96 3,720,679 +0.28(+1.18%)
Jun 25, 2021 23.51 23.71 23.49 23.68 3,700,247 +0.23(+0.96%)
Jun 24, 2021 23.50 23.52 23.28 23.45 3,266,539 +0.10(+0.43%)
Jun 23, 2021 23.31 23.53 23.15 23.35 3,519,679 +0.11(+0.47%)
Jun 22, 2021 23.51 23.57 23.22 23.24 3,949,777 -0.37(-1.57%)
Jun 21, 2021 22.93 23.67 22.80 23.61 5,471,969 +0.91(+4.02%)
Jun 18, 2021 23.13 23.30 22.68 22.70 7,240,719 -0.84(-3.57%)
Jun 17, 2021 23.17 23.60 23.00 23.54 4,541,500 +0.31(+1.32%)
Jun 16, 2021 23.56 23.67 23.22 23.23 5,503,763 -0.30(-1.27%)
Jun 15, 2021 23.31 23.74 23.18 23.53 4,867,559 +0.29(+1.24%)
Jun 14, 2021 23.45 23.70 23.02 23.24 2,899,902 -0.13(-0.54%)
Jun 11, 2021 23.06 23.39 22.99 23.37 4,053,905 +0.45(+1.97%)
Jun 10, 2021 22.81 23.01 22.64 22.92 3,859,705 +0.16(+0.71%)
Jun 09, 2021 22.98 22.98 22.73 22.76 3,717,691 -0.11(-0.47%)
Jun 08, 2021 22.93 23.10 22.73 22.86 3,542,284 +0.00(+0.00%)
Jun 07, 2021 22.71 22.88 22.50 22.86 4,089,475 +0.33(+1.44%)
Jun 04, 2021 22.71 22.84 22.24 22.54 6,682,565 -0.10(-0.44%)
Jun 03, 2021 22.52 22.88 22.29 22.64 3,936,780 -0.11(-0.48%)
Jun 02, 2021 23.11 23.11 22.67 22.75 5,744,898 -0.40(-1.72%)
Jun 01, 2021 23.09 23.30 22.95 23.14 4,468,616 +0.20(+0.87%)
May 28, 2021 22.97 23.06 22.83 22.95 3,958,815 +0.06(+0.28%)
May 27, 2021 23.14 23.17 22.86 22.88 5,939,927 -0.11(-0.47%)
May 26, 2021 22.98 23.16 22.70 22.99 6,453,666 +0.11(+0.47%)
May 25, 2021 23.34 23.34 22.82 22.88 8,256,889 -0.33(-1.40%)
May 24, 2021 23.13 23.35 22.97 23.21 7,041,976 +0.31(+1.34%)
May 21, 2021 23.02 23.19 22.81 22.90 8,121,560 +0.01(+0.04%)
May 20, 2021 22.58 23.09 22.53 22.89 9,373,696 +0.37(+1.64%)
May 19, 2021 22.13 22.54 21.98 22.52 8,777,289 +0.05(+0.20%)
May 18, 2021 22.81 22.81 22.46 22.48 5,066,256 -0.25(-1.11%)
May 17, 2021 22.70 22.96 22.46 22.73 6,180,714 -0.18(-0.79%)
May 14, 2021 22.26 23.21 22.26 22.91 5,418,523 +0.84(+3.81%)
May 13, 2021 22.42 22.61 21.79 22.07 5,885,084 -0.16(-0.73%)
May 12, 2021 22.74 23.05 22.17 22.23 5,358,323 -0.65(-2.84%)
May 11, 2021 22.68 22.99 22.49 22.88 5,630,033 -0.35(-1.52%)
May 10, 2021 23.05 23.62 22.80 23.23 7,836,810 -0.05(-0.23%)
May 07, 2021 23.09 23.48 22.51 23.29 11,910,048 +0.31(+1.34%)
May 06, 2021 23.46 23.81 22.42 22.98 17,767,082 -0.92(-3.85%)
May 05, 2021 24.14 24.54 23.75 23.90 9,161,949 -0.22(-0.90%)
May 04, 2021 24.61 24.61 23.98 24.12 8,950,149 -0.58(-2.34%)
May 03, 2021 25.28 25.36 24.69 24.70 6,624,564 -0.42(-1.69%)
Apr 30, 2021 24.97 25.23 24.87 25.12 5,945,602 -0.07(-0.29%)
Apr 29, 2021 25.26 25.56 25.09 25.19 5,995,221 +0.07(+0.29%)
Apr 28, 2021 24.94 25.17 24.90 25.12 3,732,386 +0.15(+0.61%)
Apr 27, 2021 25.39 25.41 24.89 24.97 3,320,594 -0.37(-1.45%)
Apr 26, 2021 25.54 25.54 25.13 25.34 3,808,002 -0.08(-0.32%)
Apr 23, 2021 25.35 25.60 25.30 25.42 3,671,009 -0.02(-0.07%)
Apr 22, 2021 25.75 25.92 25.41 25.44 5,523,158 -0.06(-0.25%)
Apr 21, 2021 25.18 25.53 25.00 25.50 4,317,782 +0.13(+0.50%)
Apr 20, 2021 25.34 25.64 25.18 25.37 6,387,448 -0.08(-0.32%)
Apr 19, 2021 25.66 25.77 25.23 25.45 5,608,030 -0.26(-1.01%)
Apr 16, 2021 25.85 25.91 25.61 25.71 5,628,377 +0.09(+0.35%)
Apr 15, 2021 25.60 25.79 25.47 25.62 5,263,973 +0.14(+0.56%)
Apr 14, 2021 25.26 25.67 25.26 25.48 4,403,434 +0.12(+0.46%)
Apr 13, 2021 24.91 25.39 24.67 25.36 5,508,598 +0.50(+2.02%)
Apr 12, 2021 24.87 25.01 24.74 24.86 4,187,684 -0.04(-0.14%)
Apr 09, 2021 24.70 24.95 24.20 24.90 6,647,922 +0.04(+0.14%)
Apr 08, 2021 24.48 24.92 24.48 24.86 5,083,555 +0.53(+2.18%)
Apr 07, 2021 24.96 25.02 24.18 24.33 6,761,987 -0.66(-2.62%)
Apr 06, 2021 24.48 25.16 24.37 24.99 6,386,235 +0.43(+1.76%)
Apr 05, 2021 24.64 24.73 24.21 24.56 7,195,328 +0.24(+1.00%)
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.