Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.71 24.74 24.11 24.40 910,577 -0.24(-0.95%)
Jun 29, 2021 24.86 25.01 24.54 24.64 895,599 -0.30(-1.21%)
Jun 28, 2021 25.32 25.32 24.90 24.94 913,342 -0.33(-1.30%)
Jun 25, 2021 25.24 25.36 25.05 25.27 4,071,683 +0.03(+0.11%)
Jun 24, 2021 25.04 25.25 24.82 25.24 525,736 +0.32(+1.28%)
Jun 23, 2021 24.91 25.02 24.60 24.92 768,427 +0.07(+0.26%)
Jun 22, 2021 25.15 25.18 24.81 24.86 991,145 -0.30(-1.20%)
Jun 21, 2021 24.73 25.32 24.69 25.16 1,137,697 +0.56(+2.26%)
Jun 18, 2021 25.64 25.64 24.47 24.60 4,003,697 -1.24(-4.81%)
Jun 17, 2021 25.39 25.99 25.39 25.84 1,993,526 +0.51(+2.01%)
Jun 16, 2021 25.68 25.81 25.22 25.34 1,100,016 -0.31(-1.21%)
Jun 15, 2021 25.50 25.84 25.43 25.65 1,251,352 +0.08(+0.29%)
Jun 14, 2021 26.29 26.34 25.55 25.57 1,063,238 -0.72(-2.76%)
Jun 11, 2021 26.05 26.33 25.84 26.30 810,811 +0.24(+0.94%)
Jun 10, 2021 26.16 26.30 25.99 26.05 1,077,794 -0.05(-0.18%)
Jun 09, 2021 25.86 26.19 25.79 26.10 593,264 +0.30(+1.18%)
Jun 08, 2021 25.64 25.86 25.49 25.80 941,516 +0.13(+0.51%)
Jun 07, 2021 25.66 25.75 25.52 25.67 740,355 +0.15(+0.58%)
Jun 04, 2021 25.75 25.75 25.41 25.52 689,671 -0.14(-0.54%)
Jun 03, 2021 25.29 25.68 25.27 25.66 1,136,615 +0.28(+1.10%)
Jun 02, 2021 25.36 25.47 24.99 25.38 1,631,325 +0.13(+0.52%)
Jun 01, 2021 24.77 25.27 24.75 25.25 2,184,215 +0.43(+1.73%)
May 28, 2021 24.83 25.01 24.70 24.82 643,781 +0.34(+1.41%)
May 27, 2021 24.72 24.76 24.43 24.47 827,508 -0.07(-0.27%)
May 26, 2021 24.17 24.60 24.09 24.54 620,204 +0.38(+1.58%)
May 25, 2021 24.59 24.78 24.16 24.16 811,223 -0.48(-1.96%)
May 24, 2021 24.45 24.81 24.35 24.64 685,335 +0.34(+1.42%)
May 21, 2021 24.35 24.47 23.87 24.30 2,172,848 +0.12(+0.50%)
May 20, 2021 23.91 24.23 23.72 24.18 998,131 +0.21(+0.89%)
May 19, 2021 23.84 24.06 23.58 23.96 1,141,441 -0.01(-0.04%)
May 18, 2021 23.88 24.07 23.75 23.97 1,054,581 +0.08(+0.35%)
May 17, 2021 23.90 23.99 23.73 23.89 697,956 -0.08(-0.35%)
May 14, 2021 24.19 24.21 23.85 23.97 1,055,547 +0.03(+0.12%)
May 13, 2021 23.14 24.00 23.09 23.94 1,182,734 +0.77(+3.33%)
May 12, 2021 24.16 24.18 23.04 23.17 1,177,140 -0.89(-3.71%)
May 11, 2021 23.97 24.16 23.68 24.06 1,687,596 +0.06(+0.23%)
May 10, 2021 24.11 24.27 23.84 24.01 1,386,144 +0.02(+0.08%)
May 07, 2021 23.61 24.05 23.55 23.99 1,107,506 +0.30(+1.26%)
May 06, 2021 23.52 23.89 23.10 23.69 1,678,287 +0.24(+1.03%)
May 05, 2021 23.33 23.56 22.90 23.45 2,236,882 -0.13(-0.55%)
May 04, 2021 23.78 23.83 23.44 23.58 1,579,260 -0.22(-0.94%)
May 03, 2021 23.04 23.97 22.98 23.80 2,948,655 +0.76(+3.31%)
Apr 30, 2021 23.26 23.51 22.57 23.04 18,082,500 -0.33(-1.39%)
Apr 29, 2021 23.30 23.71 23.15 23.37 2,183,521 +0.21(+0.92%)
Apr 28, 2021 23.01 23.52 22.90 23.15 3,261,426 +0.63(+2.81%)
Apr 27, 2021 22.60 22.97 22.43 22.52 2,241,205 -0.22(-0.98%)
Apr 26, 2021 23.41 23.51 22.66 22.74 1,825,256 -0.46(-1.97%)
Apr 23, 2021 23.12 23.51 22.98 23.20 1,974,314 +0.14(+0.61%)
Apr 22, 2021 23.26 23.41 23.03 23.06 1,291,129 -0.20(-0.88%)
Apr 21, 2021 22.80 23.59 22.80 23.26 1,769,358 +0.34(+1.50%)
Apr 20, 2021 22.58 22.97 22.58 22.92 1,492,654 +0.18(+0.78%)
Apr 19, 2021 23.17 23.18 22.62 22.74 1,680,491 -0.20(-0.89%)
Apr 16, 2021 23.05 23.16 22.88 22.95 1,131,908 +0.12(+0.53%)
Apr 15, 2021 22.50 22.92 22.41 22.83 1,003,795 +0.29(+1.28%)
Apr 14, 2021 22.62 22.84 22.41 22.54 1,501,881 -0.06(-0.25%)
Apr 13, 2021 22.39 22.83 22.35 22.59 1,805,068 +0.03(+0.12%)
Apr 12, 2021 23.00 23.15 22.54 22.57 1,821,729 -0.35(-1.54%)
Apr 09, 2021 22.79 23.00 22.60 22.92 1,297,768 +0.01(+0.04%)
Apr 08, 2021 22.65 22.92 22.26 22.91 2,218,100 +0.34(+1.48%)
Apr 07, 2021 22.04 22.59 21.97 22.57 3,910,100 +0.57(+2.58%)
Apr 06, 2021 21.35 22.05 21.31 22.01 2,364,376 +0.61(+2.83%)
Apr 05, 2021 21.59 21.76 21.39 21.40 1,722,412 -0.07(-0.30%)
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.