Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 18.76 18.76 18.12 18.12 1,651,488 -0.45(-2.42%)
Apr 30, 2021 18.44 18.79 18.44 18.57 1,959,700 +0.03(+0.16%)
Apr 29, 2021 18.60 18.60 18.32 18.54 1,594,975 +0.07(+0.38%)
Apr 28, 2021 18.38 18.57 18.24 18.47 995,595 +0.07(+0.38%)
Apr 27, 2021 18.37 18.54 18.25 18.40 1,081,012 +0.07(+0.38%)
Apr 26, 2021 18.19 18.42 18.13 18.33 1,554,732 +0.12(+0.66%)
Apr 23, 2021 18.21 18.38 18.16 18.21 1,434,100 +0.07(+0.39%)
Apr 22, 2021 17.97 18.29 17.94 18.14 2,145,569 +0.17(+0.95%)
Apr 21, 2021 18.10 18.22 17.97 17.97 1,962,103 -0.04(-0.22%)
Apr 20, 2021 17.76 18.01 17.66 18.01 1,471,857 +0.19(+1.07%)
Apr 19, 2021 17.74 17.95 17.65 17.82 1,083,579 +0.09(+0.51%)
Apr 16, 2021 17.61 17.84 17.53 17.73 935,200 +0.09(+0.51%)
Apr 15, 2021 17.42 17.71 17.24 17.64 1,608,538 +0.46(+2.68%)
Apr 14, 2021 17.46 17.48 17.07 17.18 1,886,859 -0.31(-1.77%)
Apr 13, 2021 17.52 17.57 17.33 17.49 1,847,195 -0.01(-0.06%)
Apr 12, 2021 17.22 17.50 17.08 17.50 2,635,396 +0.18(+1.04%)
Apr 09, 2021 17.36 17.36 17.09 17.32 1,207,000 -0.16(-0.92%)
Apr 08, 2021 17.44 17.58 17.36 17.48 1,897,430 +0.24(+1.39%)
Apr 07, 2021 17.14 17.43 17.00 17.24 1,614,676 +0.06(+0.35%)
Apr 06, 2021 17.16 17.28 16.95 17.18 3,415,694 -0.03(-0.17%)
Apr 05, 2021 16.80 17.33 16.73 17.21 3,635,450 +0.47(+2.81%)
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.