Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.18 21.72 20.92 21.50 468,115 +0.09(+0.42%)
Jun 29, 2021 22.27 22.48 21.38 21.41 452,970 -0.85(-3.82%)
Jun 28, 2021 23.23 23.26 21.90 22.26 792,816 -0.51(-2.24%)
Jun 25, 2021 22.37 22.87 22.19 22.77 1,300,408 +0.54(+2.43%)
Jun 24, 2021 21.65 22.23 21.48 22.23 515,152 +0.78(+3.64%)
Jun 23, 2021 21.36 21.65 21.27 21.45 380,289 +0.06(+0.28%)
Jun 22, 2021 21.31 21.44 20.98 21.39 299,881 -0.14(-0.65%)
Jun 21, 2021 21.72 21.72 21.04 21.53 398,548 -0.06(-0.28%)
Jun 18, 2021 21.60 21.87 21.37 21.59 612,501 -0.26(-1.19%)
Jun 17, 2021 21.88 21.98 21.65 21.85 375,341 -0.09(-0.41%)
Jun 16, 2021 21.71 21.96 21.33 21.94 572,209 +0.11(+0.50%)
Jun 15, 2021 22.38 22.47 21.82 21.83 316,919 -0.50(-2.24%)
Jun 14, 2021 22.79 23.09 22.20 22.33 472,910 -0.41(-1.80%)
Jun 11, 2021 22.59 22.79 22.42 22.74 370,353 +0.19(+0.84%)
Jun 10, 2021 23.28 23.35 22.49 22.55 874,514 -0.68(-2.93%)
Jun 09, 2021 23.51 23.54 23.03 23.23 659,931 +0.00(+0.00%)
Jun 08, 2021 22.15 23.38 21.81 23.23 1,592,533 +1.19(+5.40%)
Jun 07, 2021 21.63 22.11 21.48 22.04 985,675 +0.61(+2.85%)
Jun 04, 2021 22.03 22.39 21.42 21.43 660,975 -0.50(-2.28%)
Jun 03, 2021 21.85 22.31 21.14 21.93 1,624,076 -0.06(-0.27%)
Jun 02, 2021 21.00 22.32 20.64 21.99 1,629,920 -0.28(-1.26%)
Jun 01, 2021 21.63 22.41 21.54 22.27 809,740 +0.66(+3.05%)
May 28, 2021 22.82 23.57 21.52 21.61 1,180,971 -0.98(-4.34%)
May 27, 2021 21.62 22.70 21.51 22.59 1,615,618 +0.99(+4.58%)
May 26, 2021 21.75 22.12 21.55 21.60 733,597 -0.01(-0.05%)
May 25, 2021 21.95 22.23 21.55 21.61 601,958 -0.18(-0.83%)
May 24, 2021 21.75 22.04 21.40 21.79 478,891 +0.41(+1.92%)
May 21, 2021 21.40 21.57 21.16 21.38 534,789 +0.17(+0.80%)
May 20, 2021 20.82 21.26 20.57 21.21 744,371 +0.41(+1.97%)
May 19, 2021 20.17 20.82 19.96 20.80 843,101 +0.23(+1.12%)
May 18, 2021 20.84 21.05 20.57 20.57 709,025 -0.30(-1.44%)
May 17, 2021 20.81 20.95 20.52 20.87 413,556 +0.26(+1.26%)
May 14, 2021 20.61 20.74 20.23 20.61 1,073,757 +0.15(+0.73%)
May 13, 2021 19.72 20.74 19.65 20.46 796,595 +0.81(+4.12%)
May 12, 2021 20.37 20.61 19.58 19.65 850,054 -0.92(-4.47%)
May 11, 2021 20.39 21.03 20.35 20.57 413,008 -0.35(-1.67%)
May 10, 2021 21.05 21.33 20.89 20.92 408,440 +0.00(+0.00%)
May 07, 2021 20.25 21.13 20.15 20.92 630,308 +0.71(+3.51%)
May 06, 2021 20.76 20.76 20.08 20.21 560,763 -0.47(-2.27%)
May 05, 2021 21.14 21.33 20.62 20.68 507,176 -0.50(-2.36%)
May 04, 2021 21.08 21.20 20.56 21.18 606,152 -0.15(-0.70%)
May 03, 2021 20.97 21.53 20.89 21.33 734,072 +0.71(+3.44%)
Apr 30, 2021 21.14 21.18 20.55 20.62 927,300 -0.66(-3.10%)
Apr 29, 2021 21.63 22.27 20.53 21.28 1,081,799 -0.90(-4.06%)
Apr 28, 2021 21.74 22.41 21.70 22.18 683,381 +0.21(+0.96%)
Apr 27, 2021 22.60 22.60 21.92 21.97 453,317 -0.46(-2.05%)
Apr 26, 2021 21.94 22.58 21.94 22.43 654,614 +0.48(+2.19%)
Apr 23, 2021 21.88 22.19 21.72 21.95 863,100 +0.59(+2.76%)
Apr 22, 2021 21.26 21.77 20.98 21.36 392,671 +0.21(+0.99%)
Apr 21, 2021 20.49 21.17 20.39 21.15 791,694 +0.41(+1.98%)
Apr 20, 2021 21.72 21.72 20.37 20.74 643,515 -1.01(-4.64%)
Apr 19, 2021 21.09 21.79 20.89 21.75 1,520,908 +0.59(+2.79%)
Apr 16, 2021 21.21 21.47 20.84 21.16 1,401,600 +0.07(+0.33%)
Apr 15, 2021 21.36 21.63 21.06 21.09 554,654 +0.05(+0.24%)
Apr 14, 2021 20.96 21.60 20.81 21.04 571,696 +0.11(+0.53%)
Apr 13, 2021 21.03 21.25 20.65 20.93 569,426 -0.35(-1.64%)
Apr 12, 2021 21.56 21.75 21.08 21.28 556,134 -0.33(-1.53%)
Apr 09, 2021 21.74 22.02 21.53 21.61 373,600 -0.39(-1.77%)
Apr 08, 2021 21.92 22.00 21.37 22.00 605,630 +0.12(+0.55%)
Apr 07, 2021 21.99 22.19 21.56 21.88 407,548 -0.15(-0.68%)
Apr 06, 2021 21.86 22.34 21.67 22.03 1,065,260 +0.12(+0.55%)
Apr 05, 2021 21.50 22.13 21.15 21.91 1,843,423 +0.94(+4.48%)
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.