Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 24.97 25.20 24.91 25.00 2,008,260 -0.04(-0.16%)
Jun 10, 2021 24.60 25.18 24.53 25.04 1,833,267 +0.41(+1.66%)
Jun 09, 2021 24.94 25.13 24.51 24.63 1,691,300 -0.29(-1.16%)
Jun 08, 2021 24.83 25.20 24.83 24.92 2,420,128 +0.09(+0.36%)
Jun 07, 2021 25.20 25.36 24.80 24.83 2,689,619 -0.33(-1.31%)
Jun 04, 2021 24.89 25.23 24.83 25.16 2,324,553 +0.44(+1.78%)
Jun 03, 2021 24.29 24.72 24.18 24.72 1,819,573 +0.19(+0.77%)
Jun 02, 2021 24.15 24.83 23.65 24.53 3,999,522 +0.56(+2.34%)
Jun 01, 2021 23.40 24.34 23.26 23.97 3,937,098 +0.66(+2.83%)
May 28, 2021 22.89 23.60 22.50 23.31 3,531,960 +0.44(+1.92%)
May 27, 2021 23.10 23.21 22.75 22.87 2,008,889 -0.30(-1.29%)
May 26, 2021 23.00 23.30 22.89 23.17 1,052,065 +0.31(+1.36%)
May 25, 2021 23.33 23.55 22.83 22.86 1,705,686 -0.49(-2.10%)
May 24, 2021 23.28 23.66 23.10 23.35 2,016,195 +0.11(+0.47%)
May 21, 2021 23.48 23.62 23.21 23.24 1,581,254 -0.09(-0.39%)
May 20, 2021 23.37 23.58 23.17 23.33 1,591,922 +0.15(+0.65%)
May 19, 2021 23.09 23.37 22.93 23.18 1,470,389 -0.22(-0.94%)
May 18, 2021 23.72 23.86 23.40 23.40 1,716,637 -0.16(-0.68%)
May 17, 2021 23.17 23.63 23.01 23.56 1,992,780 +0.25(+1.07%)
May 14, 2021 22.75 23.40 22.55 23.31 2,402,150 +0.70(+3.10%)
May 13, 2021 22.22 22.88 22.15 22.61 5,295,954 +0.67(+3.05%)
May 12, 2021 22.42 22.75 21.90 21.94 3,410,414 -0.84(-3.69%)
May 11, 2021 21.71 22.90 21.55 22.78 4,116,109 +0.34(+1.52%)
May 10, 2021 21.05 22.62 20.83 22.44 6,330,198 +1.28(+6.05%)
May 07, 2021 20.96 21.46 20.96 21.16 1,453,872 +0.42(+2.03%)
May 06, 2021 20.80 20.94 20.38 20.74 2,081,662 -0.15(-0.72%)
May 05, 2021 21.16 21.29 20.71 20.89 1,748,950 -0.12(-0.57%)
May 04, 2021 20.98 21.03 20.36 21.01 2,752,744 -0.03(-0.14%)
May 03, 2021 21.52 21.56 20.95 21.04 3,607,097 -0.26(-1.22%)
Apr 30, 2021 21.51 21.56 21.09 21.30 2,214,500 -0.31(-1.43%)
Apr 29, 2021 22.17 22.17 21.51 21.61 2,129,377 -0.48(-2.17%)
Apr 28, 2021 22.10 22.19 21.93 22.09 1,868,925 -0.01(-0.05%)
Apr 27, 2021 22.26 22.38 21.97 22.10 1,612,913 -0.11(-0.50%)
Apr 26, 2021 22.18 22.37 22.02 22.21 1,782,878 +0.12(+0.54%)
Apr 23, 2021 21.92 22.21 21.78 22.09 1,498,300 +0.19(+0.87%)
Apr 22, 2021 21.99 22.31 21.88 21.90 2,068,225 -0.10(-0.45%)
Apr 21, 2021 21.74 22.08 21.58 22.00 2,901,362 +0.19(+0.87%)
Apr 20, 2021 21.50 21.87 21.43 21.81 3,363,576 +0.38(+1.77%)
Apr 19, 2021 21.50 21.79 21.22 21.43 1,808,628 -0.12(-0.56%)
Apr 16, 2021 21.80 21.86 21.46 21.55 2,047,600 -0.09(-0.42%)
Apr 15, 2021 21.86 21.86 21.18 21.64 2,459,365 -0.10(-0.46%)
Apr 14, 2021 21.47 22.04 21.31 21.74 2,732,512 +0.53(+2.50%)
Apr 13, 2021 21.51 21.69 21.16 21.21 3,050,317 -0.34(-1.58%)
Apr 12, 2021 21.68 21.84 21.47 21.55 2,703,080 -0.15(-0.69%)
Apr 09, 2021 22.00 22.27 21.64 21.70 5,498,200 -0.30(-1.36%)
Apr 08, 2021 21.85 22.61 21.16 22.00 17,889,378 -2.27(-9.35%)
Apr 07, 2021 24.07 24.33 23.81 24.27 1,894,981 +0.16(+0.66%)
Apr 06, 2021 24.39 24.74 24.08 24.11 1,789,447 -0.37(-1.51%)
Apr 05, 2021 24.00 24.76 23.66 24.48 3,364,891 +0.49(+2.04%)
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.