Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.41 20.86 20.02 20.65 1,017,265 +0.12(+0.58%)
Jun 29, 2021 20.73 21.11 20.49 20.53 868,406 -0.15(-0.73%)
Jun 28, 2021 21.68 21.68 20.30 20.68 1,792,986 -0.80(-3.72%)
Jun 25, 2021 21.24 21.99 21.15 21.48 9,361,416 +0.26(+1.23%)
Jun 24, 2021 21.01 21.30 20.55 21.22 1,055,560 +0.48(+2.31%)
Jun 23, 2021 20.70 21.39 20.17 20.74 1,311,221 -0.06(-0.29%)
Jun 22, 2021 21.95 22.69 20.53 20.80 3,302,876 -1.17(-5.33%)
Jun 21, 2021 21.96 22.01 21.25 21.97 3,732,042 +0.01(+0.05%)
Jun 18, 2021 20.92 22.13 20.73 21.96 4,235,874 +0.78(+3.68%)
Jun 17, 2021 19.09 21.33 19.05 21.18 2,874,152 +1.32(+6.65%)
Jun 16, 2021 19.39 20.41 19.14 19.86 2,494,098 -0.02(-0.10%)
Jun 15, 2021 20.60 20.85 19.81 19.88 1,458,203 -0.68(-3.31%)
Jun 14, 2021 22.00 22.00 20.44 20.56 1,805,540 -1.30(-5.95%)
Jun 11, 2021 21.51 21.94 21.40 21.86 1,458,915 +0.37(+1.72%)
Jun 10, 2021 20.65 21.51 20.26 21.49 1,735,730 +0.67(+3.22%)
Jun 09, 2021 20.86 21.39 20.62 20.82 2,137,122 +0.17(+0.82%)
Jun 08, 2021 20.84 20.99 19.76 20.65 3,019,079 -0.30(-1.43%)
Jun 07, 2021 19.97 20.98 19.75 20.95 2,777,388 +1.00(+5.01%)
Jun 04, 2021 18.00 20.62 18.00 19.95 3,105,493 +1.29(+6.91%)
Jun 03, 2021 19.00 19.14 18.41 18.66 1,148,298 -0.32(-1.69%)
Jun 02, 2021 18.85 19.07 18.68 18.98 881,081 +0.16(+0.85%)
Jun 01, 2021 19.30 19.30 18.36 18.82 882,634 +0.02(+0.11%)
May 28, 2021 19.01 19.54 18.71 18.80 647,589 -0.20(-1.05%)
May 27, 2021 18.87 19.09 18.23 19.00 869,810 +0.05(+0.26%)
May 26, 2021 18.84 19.36 18.60 18.95 1,087,230 +0.38(+2.05%)
May 25, 2021 18.72 19.16 18.51 18.57 776,256 -0.40(-2.11%)
May 24, 2021 18.68 19.09 18.35 18.97 1,076,187 +0.27(+1.44%)
May 21, 2021 18.40 19.29 18.26 18.70 1,081,896 +0.48(+2.63%)
May 20, 2021 18.16 18.61 17.83 18.22 943,853 +0.22(+1.22%)
May 19, 2021 17.35 18.10 17.25 18.00 1,258,009 +0.19(+1.07%)
May 18, 2021 16.90 18.08 16.66 17.81 1,044,466 +0.94(+5.57%)
May 17, 2021 16.89 17.41 16.63 16.87 566,912 +0.01(+0.06%)
May 14, 2021 16.60 17.11 16.03 16.86 936,999 +0.78(+4.85%)
May 13, 2021 17.12 17.64 16.01 16.08 996,641 -0.95(-5.58%)
May 12, 2021 16.97 17.17 16.33 17.03 697,018 -0.26(-1.50%)
May 11, 2021 15.80 17.49 15.80 17.29 967,750 +0.51(+3.04%)
May 10, 2021 17.24 17.45 16.49 16.78 697,077 -0.72(-4.11%)
May 07, 2021 16.86 17.69 16.78 17.50 913,258 +0.96(+5.80%)
May 06, 2021 17.44 17.51 15.91 16.54 1,566,548 -1.11(-6.29%)
May 05, 2021 17.89 18.20 17.38 17.65 601,982 -0.30(-1.67%)
May 04, 2021 18.42 18.42 17.45 17.95 1,007,205 -0.69(-3.70%)
May 03, 2021 19.43 19.46 18.32 18.64 805,465 -0.85(-4.36%)
Apr 30, 2021 19.19 19.86 19.16 19.49 463,600 -0.09(-0.46%)
Apr 29, 2021 20.04 20.30 19.05 19.58 774,659 -0.38(-1.90%)
Apr 28, 2021 19.78 20.02 19.39 19.96 508,970 +0.17(+0.86%)
Apr 27, 2021 19.96 20.16 19.40 19.79 769,410 -0.17(-0.85%)
Apr 26, 2021 20.02 20.20 19.80 19.96 878,279 +0.24(+1.22%)
Apr 23, 2021 19.06 19.82 19.06 19.72 830,300 +0.59(+3.08%)
Apr 22, 2021 18.94 19.71 18.81 19.13 857,250 +0.38(+2.03%)
Apr 21, 2021 17.73 18.89 17.41 18.75 915,286 +0.91(+5.10%)
Apr 20, 2021 18.67 18.86 17.55 17.84 1,404,163 -0.95(-5.06%)
Apr 19, 2021 19.01 19.90 18.64 18.79 1,115,322 -0.66(-3.39%)
Apr 16, 2021 20.38 20.63 19.36 19.45 2,945,000 -0.84(-4.14%)
Apr 15, 2021 20.51 20.75 19.71 20.29 1,435,050 -0.13(-0.64%)
Apr 14, 2021 20.70 21.04 20.20 20.42 2,326,720 -0.17(-0.83%)
Apr 13, 2021 19.13 20.75 19.08 20.59 4,018,617 +1.55(+8.14%)
Apr 12, 2021 19.15 19.49 18.85 19.04 1,248,522 -0.11(-0.57%)
Apr 09, 2021 18.80 19.45 18.10 19.15 1,930,300 +0.03(+0.16%)
Apr 08, 2021 18.81 19.29 18.44 19.12 1,223,807 +0.45(+2.41%)
Apr 07, 2021 19.12 19.48 18.56 18.67 1,622,553 -0.57(-2.96%)
Apr 06, 2021 18.99 19.63 18.36 19.24 1,290,520 +0.34(+1.80%)
Apr 05, 2021 19.64 19.78 18.58 18.90 1,168,544 -0.30(-1.56%)
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.