Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.22 20.90 20.22 20.66 2,111,850 +0.23(+1.13%)
Jul 29, 2021 20.55 20.83 20.39 20.43 1,098,065 -0.13(-0.63%)
Jul 28, 2021 20.58 20.67 20.50 20.56 4,048,075 +0.01(+0.05%)
Jul 27, 2021 20.61 20.65 20.26 20.55 1,365,484 -0.15(-0.72%)
Jul 26, 2021 20.78 20.89 20.64 20.70 1,776,019 -0.06(-0.29%)
Jul 23, 2021 20.88 20.88 20.45 20.76 1,423,924 -0.09(-0.43%)
Jul 22, 2021 21.08 21.12 20.79 20.85 1,635,475 -0.12(-0.57%)
Jul 21, 2021 20.84 21.17 20.73 20.97 2,596,168 +0.00(+0.00%)
Jul 20, 2021 20.75 21.08 20.70 20.97 1,693,729 +0.25(+1.21%)
Jul 19, 2021 20.55 20.80 20.52 20.72 2,109,528 +0.04(+0.19%)
Jul 16, 2021 20.81 20.87 20.64 20.68 1,730,220 -0.08(-0.39%)
Jul 15, 2021 20.64 20.80 20.52 20.76 1,889,672 +0.15(+0.73%)
Jul 14, 2021 20.89 20.97 20.61 20.61 5,938,926 -0.23(-1.10%)
Jul 13, 2021 21.08 21.18 20.80 20.84 1,198,196 -0.34(-1.61%)
Jul 12, 2021 21.17 21.32 20.99 21.18 1,141,036 +0.06(+0.28%)
Jul 09, 2021 21.05 21.12 20.81 21.12 1,160,654 +0.00(+0.00%)
Jul 08, 2021 21.12 21.24 21.02 21.12 840,765 -0.27(-1.26%)
Jul 07, 2021 21.34 21.57 21.14 21.39 1,113,844 +0.13(+0.61%)
Jul 06, 2021 21.26 21.39 21.16 21.26 1,969,040 -0.04(-0.19%)
Jul 02, 2021 21.40 21.50 21.21 21.30 1,073,060 +0.01(+0.05%)
Jul 01, 2021 21.09 21.36 21.04 21.29 1,296,586 +0.18(+0.85%)
Jun 30, 2021 21.21 21.27 21.00 21.11 2,520,375 -0.24(-1.12%)
Jun 29, 2021 21.09 21.46 20.99 21.35 1,340,890 +0.17(+0.80%)
Jun 28, 2021 21.37 21.46 21.12 21.18 1,033,726 -0.07(-0.33%)
Jun 25, 2021 21.05 21.29 20.80 21.25 3,619,261 +0.15(+0.71%)
Jun 24, 2021 21.46 21.62 21.09 21.10 1,900,695 -0.36(-1.68%)
Jun 23, 2021 21.81 21.82 21.41 21.46 1,423,006 -0.30(-1.38%)
Jun 22, 2021 21.66 21.79 21.60 21.76 1,315,907 +0.06(+0.28%)
Jun 21, 2021 21.88 21.92 21.51 21.70 1,894,737 -0.22(-1.00%)
Jun 18, 2021 21.84 21.99 21.72 21.92 2,088,699 +0.07(+0.32%)
Jun 17, 2021 21.57 21.98 21.55 21.85 2,449,161 +0.24(+1.11%)
Jun 16, 2021 21.30 21.66 21.26 21.61 2,867,701 +0.31(+1.46%)
Jun 15, 2021 21.50 21.60 21.20 21.30 1,699,902 -0.17(-0.79%)
Jun 14, 2021 21.50 21.59 21.29 21.47 3,042,829 +0.03(+0.14%)
Jun 11, 2021 21.25 21.49 21.18 21.44 1,585,788 +0.08(+0.37%)
Jun 10, 2021 20.79 21.36 20.69 21.36 2,193,234 +0.58(+2.79%)
Jun 09, 2021 20.95 21.09 20.76 20.78 1,973,764 -0.05(-0.24%)
Jun 08, 2021 20.97 21.08 20.79 20.83 3,722,589 -0.06(-0.29%)
Jun 07, 2021 20.34 20.98 20.31 20.89 3,964,538 +0.63(+3.11%)
Jun 04, 2021 19.95 20.30 19.94 20.26 2,875,912 +0.38(+1.91%)
Jun 03, 2021 19.29 19.89 19.25 19.88 3,750,971 +0.49(+2.53%)
Jun 02, 2021 19.00 19.56 18.98 19.39 3,712,716 +0.42(+2.21%)
Jun 01, 2021 18.78 19.00 18.39 18.97 2,295,641 +0.10(+0.53%)
May 28, 2021 19.11 19.36 18.83 18.87 7,558,213 -0.11(-0.58%)
May 27, 2021 19.20 19.28 18.86 18.98 2,844,028 -0.37(-1.91%)
May 26, 2021 19.17 19.43 19.08 19.35 2,897,776 +0.20(+1.04%)
May 25, 2021 19.07 19.32 19.01 19.15 1,986,989 +0.16(+0.84%)
May 24, 2021 19.15 19.48 18.98 18.99 2,810,131 -0.15(-0.78%)
May 21, 2021 19.15 19.32 18.79 19.14 2,316,012 +0.07(+0.37%)
May 20, 2021 19.00 19.37 18.97 19.07 3,399,098 +0.09(+0.47%)
May 19, 2021 18.68 19.02 18.56 18.98 2,236,506 +0.07(+0.37%)
May 18, 2021 18.65 19.04 18.50 18.91 1,923,976 +0.30(+1.61%)
May 17, 2021 18.52 18.74 18.44 18.61 1,755,050 +0.03(+0.16%)
May 14, 2021 18.24 18.64 18.24 18.58 3,043,429 +0.46(+2.54%)
May 13, 2021 18.35 18.44 17.72 18.12 10,818,667 -0.11(-0.60%)
May 12, 2021 18.10 18.47 18.10 18.23 2,894,392 -0.08(-0.44%)
May 11, 2021 18.09 18.40 17.95 18.31 2,063,101 +0.20(+1.10%)
May 10, 2021 18.07 18.33 17.92 18.11 2,075,085 -0.02(-0.11%)
May 07, 2021 18.04 18.23 18.00 18.13 1,112,074 +0.18(+1.00%)
May 06, 2021 17.71 18.01 17.62 17.95 1,951,126 +0.14(+0.79%)
May 05, 2021 17.97 18.09 17.75 17.81 1,477,376 -0.05(-0.28%)
May 04, 2021 18.02 18.05 17.64 17.86 1,201,449 -0.26(-1.43%)
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.