Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.40 20.46 20.08 20.22 2,418,825 -0.23(-1.12%)
Jun 29, 2021 20.84 21.11 20.38 20.45 3,156,998 -0.52(-2.48%)
Jun 28, 2021 20.89 21.03 20.60 20.97 3,300,540 +0.14(+0.67%)
Jun 25, 2021 20.48 20.88 20.38 20.83 3,036,708 +0.35(+1.71%)
Jun 24, 2021 20.40 20.74 20.30 20.48 1,716,107 +0.19(+0.94%)
Jun 23, 2021 20.71 20.79 20.28 20.29 2,399,066 -0.44(-2.12%)
Jun 22, 2021 20.93 21.22 20.46 20.73 3,307,326 -0.07(-0.34%)
Jun 21, 2021 20.52 20.85 20.29 20.80 2,967,786 +0.20(+0.97%)
Jun 18, 2021 21.32 21.41 20.54 20.60 6,658,950 -0.84(-3.92%)
Jun 17, 2021 21.42 21.62 21.23 21.44 3,219,762 -0.05(-0.23%)
Jun 16, 2021 21.00 21.57 20.99 21.49 4,447,144 +0.31(+1.46%)
Jun 15, 2021 21.58 21.66 21.09 21.18 2,508,842 -0.47(-2.17%)
Jun 14, 2021 21.52 21.80 21.33 21.65 4,390,139 +0.15(+0.70%)
Jun 11, 2021 21.20 21.52 20.90 21.50 3,920,325 +0.35(+1.65%)
Jun 10, 2021 20.14 21.35 20.10 21.15 9,512,568 +1.14(+5.70%)
Jun 09, 2021 20.29 20.61 19.90 20.01 6,546,670 -0.05(-0.25%)
Jun 08, 2021 20.00 20.16 19.66 20.06 5,023,376 +0.29(+1.47%)
Jun 07, 2021 19.24 19.89 18.81 19.77 9,137,899 +0.85(+4.49%)
Jun 04, 2021 18.41 19.00 17.93 18.92 11,837,939 +0.36(+1.94%)
Jun 03, 2021 20.37 20.53 18.50 18.56 23,035,932 -3.97(-17.62%)
Jun 02, 2021 22.03 22.80 21.92 22.53 4,921,174 +0.20(+0.90%)
Jun 01, 2021 22.67 22.74 22.01 22.33 3,049,926 -0.04(-0.18%)
May 28, 2021 22.23 22.55 22.10 22.37 2,648,238 +0.22(+0.99%)
May 27, 2021 22.08 22.41 21.79 22.15 3,391,949 +0.00(+0.00%)
May 26, 2021 21.89 22.20 21.84 22.15 2,565,083 +0.42(+1.93%)
May 25, 2021 22.44 22.49 21.70 21.73 4,202,215 -0.60(-2.69%)
May 24, 2021 21.71 22.59 21.68 22.33 7,134,104 +0.72(+3.33%)
May 21, 2021 21.88 22.11 21.43 21.61 6,537,953 +0.15(+0.70%)
May 20, 2021 20.75 21.72 20.72 21.46 9,565,424 +0.76(+3.67%)
May 19, 2021 20.13 20.72 20.03 20.70 3,690,772 -0.15(-0.72%)
May 18, 2021 20.65 21.22 20.57 20.85 4,848,172 +0.25(+1.21%)
May 17, 2021 20.33 20.75 20.25 20.60 3,218,106 +0.05(+0.24%)
May 14, 2021 19.63 20.70 19.63 20.55 5,514,693 +1.04(+5.33%)
May 13, 2021 19.33 20.05 19.08 19.51 4,847,840 +0.30(+1.56%)
May 12, 2021 19.78 19.97 19.13 19.21 5,584,084 -0.91(-4.52%)
May 11, 2021 19.06 20.25 18.99 20.12 4,498,847 +0.58(+2.97%)
May 10, 2021 20.06 20.50 19.52 19.54 9,272,078 +0.23(+1.19%)
May 07, 2021 19.19 19.80 19.16 19.31 2,772,215 +0.23(+1.21%)
May 06, 2021 19.27 19.39 18.82 19.08 3,226,191 -0.25(-1.29%)
May 05, 2021 19.57 19.75 19.23 19.33 2,807,598 -0.22(-1.13%)
May 04, 2021 19.73 19.89 19.32 19.55 3,264,050 -0.35(-1.76%)
May 03, 2021 19.82 20.15 19.61 19.90 4,485,458 +0.02(+0.13%)
Apr 30, 2021 19.99 20.37 19.63 19.88 4,933,700 -0.32(-1.56%)
Apr 29, 2021 19.48 20.24 19.22 20.19 10,464,052 +0.73(+3.75%)
Apr 28, 2021 20.79 20.80 19.41 19.46 9,734,993 -1.33(-6.40%)
Apr 27, 2021 21.00 21.11 20.63 20.79 6,503,785 -0.11(-0.53%)
Apr 26, 2021 20.81 21.13 20.50 20.90 5,690,828 +0.62(+3.06%)
Apr 23, 2021 20.35 20.51 20.11 20.28 2,698,600 +0.17(+0.85%)
Apr 22, 2021 19.99 20.72 19.96 20.11 3,426,320 +0.12(+0.60%)
Apr 21, 2021 19.94 20.07 19.64 19.99 2,091,463 +0.09(+0.45%)
Apr 20, 2021 20.12 20.36 19.58 19.90 2,802,155 -0.27(-1.31%)
Apr 19, 2021 20.34 20.49 19.84 20.16 3,244,007 -0.30(-1.44%)
Apr 16, 2021 21.00 21.00 20.29 20.46 4,925,500 -0.52(-2.48%)
Apr 15, 2021 20.61 21.10 20.42 20.98 3,274,370 +0.51(+2.49%)
Apr 14, 2021 20.92 21.57 20.45 20.47 4,659,617 -0.23(-1.11%)
Apr 13, 2021 20.08 20.94 20.02 20.70 5,455,785 +0.68(+3.40%)
Apr 12, 2021 19.61 20.09 19.51 20.02 2,079,644 +0.40(+2.04%)
Apr 09, 2021 19.87 19.89 19.33 19.62 3,528,800 -0.41(-2.05%)
Apr 08, 2021 19.82 20.04 19.76 20.03 2,218,301 +0.34(+1.73%)
Apr 07, 2021 20.25 20.27 19.58 19.69 2,415,429 -0.45(-2.23%)
Apr 06, 2021 19.94 20.37 19.81 20.14 4,562,935 +0.27(+1.36%)
Apr 05, 2021 19.97 20.15 19.53 19.87 4,433,623 -0.07(-0.35%)
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.