Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.00 20.68 20.00 20.44 2,134,812 +0.23(+1.13%)
Jul 29, 2021 20.33 20.61 20.17 20.21 1,110,004 -0.13(-0.63%)
Jul 28, 2021 20.36 20.45 20.28 20.34 4,092,090 +0.01(+0.05%)
Jul 27, 2021 20.39 20.43 20.04 20.33 1,380,331 -0.15(-0.72%)
Jul 26, 2021 20.56 20.67 20.42 20.48 1,795,329 -0.06(-0.29%)
Jul 23, 2021 20.65 20.65 20.23 20.54 1,439,406 -0.09(-0.43%)
Jul 22, 2021 20.85 20.89 20.57 20.63 1,653,257 -0.12(-0.57%)
Jul 21, 2021 20.62 20.94 20.51 20.74 2,624,396 +0.00(+0.00%)
Jul 20, 2021 20.53 20.85 20.48 20.74 1,712,145 +0.25(+1.21%)
Jul 19, 2021 20.33 20.58 20.30 20.50 2,132,465 +0.04(+0.19%)
Jul 16, 2021 20.59 20.65 20.42 20.46 1,749,032 -0.08(-0.39%)
Jul 15, 2021 20.42 20.58 20.30 20.54 1,910,218 +0.15(+0.73%)
Jul 14, 2021 20.67 20.74 20.39 20.39 6,003,500 -0.23(-1.10%)
Jul 13, 2021 20.85 20.95 20.57 20.62 1,211,224 -0.34(-1.61%)
Jul 12, 2021 20.94 21.09 20.76 20.95 1,153,442 +0.06(+0.28%)
Jul 09, 2021 20.82 20.89 20.59 20.89 1,173,273 +0.00(+0.00%)
Jul 08, 2021 20.89 21.01 20.79 20.89 849,906 -0.27(-1.26%)
Jul 07, 2021 21.11 21.34 20.91 21.16 1,125,954 +0.13(+0.61%)
Jul 06, 2021 21.03 21.16 20.93 21.03 1,990,449 -0.04(-0.19%)
Jul 02, 2021 21.17 21.27 20.98 21.07 1,084,727 +0.01(+0.05%)
Jul 01, 2021 20.86 21.14 20.81 21.06 1,310,683 +0.18(+0.85%)
Jun 30, 2021 20.98 21.05 20.77 20.88 2,547,779 -0.24(-1.12%)
Jun 29, 2021 20.86 21.23 20.76 21.12 1,355,469 +0.17(+0.80%)
Jun 28, 2021 21.14 21.23 20.89 20.95 1,044,965 -0.07(-0.33%)
Jun 25, 2021 20.82 21.06 20.58 21.02 3,658,613 +0.15(+0.71%)
Jun 24, 2021 21.23 21.39 20.86 20.87 1,921,361 -0.36(-1.68%)
Jun 23, 2021 21.58 21.58 21.18 21.23 1,438,478 -0.30(-1.38%)
Jun 22, 2021 21.43 21.56 21.37 21.53 1,330,215 +0.06(+0.28%)
Jun 21, 2021 21.64 21.68 21.28 21.47 1,915,338 -0.22(-1.00%)
Jun 18, 2021 21.61 21.75 21.49 21.68 2,111,409 +0.07(+0.32%)
Jun 17, 2021 21.34 21.74 21.32 21.61 2,475,791 +0.24(+1.11%)
Jun 16, 2021 21.07 21.43 21.03 21.38 2,898,881 +0.31(+1.46%)
Jun 15, 2021 21.27 21.37 20.97 21.07 1,718,385 -0.17(-0.79%)
Jun 14, 2021 21.27 21.36 21.06 21.24 3,075,914 +0.03(+0.14%)
Jun 11, 2021 21.02 21.26 20.95 21.21 1,603,030 +0.08(+0.37%)
Jun 10, 2021 20.57 21.13 20.47 21.13 2,217,081 +0.57(+2.79%)
Jun 09, 2021 20.72 20.87 20.54 20.56 1,995,224 -0.05(-0.24%)
Jun 08, 2021 20.74 20.85 20.57 20.61 3,763,065 -0.06(-0.29%)
Jun 07, 2021 20.12 20.75 20.09 20.67 4,007,644 +0.62(+3.11%)
Jun 04, 2021 19.74 20.08 19.73 20.04 2,907,182 +0.38(+1.91%)
Jun 03, 2021 19.08 19.68 19.04 19.67 3,791,755 +0.48(+2.53%)
Jun 02, 2021 18.80 19.35 18.78 19.18 3,753,084 +0.42(+2.21%)
Jun 01, 2021 18.58 18.80 18.19 18.77 2,320,601 +0.10(+0.53%)
May 28, 2021 18.90 19.15 18.63 18.67 7,640,394 -0.11(-0.58%)
May 27, 2021 18.99 19.07 18.65 18.78 2,874,951 -0.37(-1.91%)
May 26, 2021 18.96 19.22 18.88 19.14 2,929,283 +0.20(+1.04%)
May 25, 2021 18.86 19.11 18.81 18.94 2,008,593 +0.16(+0.84%)
May 24, 2021 18.94 19.27 18.77 18.79 2,840,685 -0.10(-0.52%)
May 21, 2021 18.89 19.06 18.54 18.88 2,347,326 +0.07(+0.37%)
May 20, 2021 18.75 19.11 18.72 18.82 3,445,056 +0.09(+0.47%)
May 19, 2021 18.43 18.77 18.31 18.73 2,266,745 +0.07(+0.37%)
May 18, 2021 18.40 18.78 18.25 18.66 1,949,989 +0.30(+1.61%)
May 17, 2021 18.27 18.49 18.19 18.36 1,778,779 +0.03(+0.16%)
May 14, 2021 18.00 18.39 18.00 18.33 3,084,578 +0.45(+2.54%)
May 13, 2021 18.11 18.19 17.48 17.88 10,964,943 -0.11(-0.60%)
May 12, 2021 17.86 18.22 17.86 17.99 2,933,526 -0.08(-0.44%)
May 11, 2021 17.85 18.15 17.71 18.07 2,090,995 +0.20(+1.10%)
May 10, 2021 17.83 18.09 17.68 17.87 2,103,141 -0.02(-0.11%)
May 07, 2021 17.80 17.99 17.76 17.89 1,127,110 +0.18(+1.00%)
May 06, 2021 17.47 17.77 17.38 17.71 1,977,506 +0.14(+0.79%)
May 05, 2021 17.73 17.85 17.51 17.57 1,497,351 -0.05(-0.28%)
May 04, 2021 17.78 17.81 17.40 17.62 1,217,693 -0.26(-1.44%)
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.