Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.09 20.40 19.94 20.37 108,540 +0.17(+0.84%)
Jul 29, 2021 20.18 20.43 20.00 20.20 56,584 +0.14(+0.70%)
Jul 28, 2021 19.81 20.20 19.48 20.06 79,937 +0.36(+1.83%)
Jul 27, 2021 19.83 20.00 19.50 19.70 114,758 -0.23(-1.15%)
Jul 26, 2021 19.85 20.17 19.73 19.93 95,433 +0.08(+0.40%)
Jul 23, 2021 19.73 20.02 19.11 19.85 113,712 +0.18(+0.92%)
Jul 22, 2021 20.19 20.65 19.55 19.67 82,674 -0.50(-2.48%)
Jul 21, 2021 20.04 20.63 19.95 20.17 165,166 +0.22(+1.10%)
Jul 20, 2021 19.20 20.35 19.20 19.95 234,463 +0.51(+2.62%)
Jul 19, 2021 19.29 19.88 19.02 19.44 113,974 -0.38(-1.92%)
Jul 16, 2021 20.35 20.70 19.61 19.82 118,436 -0.21(-1.05%)
Jul 15, 2021 20.64 20.82 19.66 20.03 128,006 -0.79(-3.79%)
Jul 14, 2021 21.60 21.60 20.63 20.82 149,882 -0.57(-2.66%)
Jul 13, 2021 21.53 21.85 21.00 21.39 185,688 -0.17(-0.79%)
Jul 12, 2021 20.77 21.66 20.21 21.56 186,394 +1.02(+4.97%)
Jul 09, 2021 20.52 20.99 20.30 20.54 134,244 +0.14(+0.69%)
Jul 08, 2021 20.57 21.10 20.24 20.40 117,058 -1.16(-5.38%)
Jul 07, 2021 21.59 21.98 21.30 21.56 91,741 -0.04(-0.19%)
Jul 06, 2021 21.40 21.64 21.04 21.60 96,305 +0.14(+0.65%)
Jul 02, 2021 21.70 21.70 21.34 21.46 92,265 -0.26(-1.20%)
Jul 01, 2021 21.74 22.10 21.56 21.72 98,739 +0.11(+0.51%)
Jun 30, 2021 21.69 21.80 21.28 21.61 139,106 -0.29(-1.32%)
Jun 29, 2021 22.27 22.42 21.84 21.90 87,860 -0.21(-0.95%)
Jun 28, 2021 22.13 22.47 21.98 22.11 116,480 +0.03(+0.14%)
Jun 25, 2021 22.25 22.82 21.35 22.08 273,867 -0.06(-0.27%)
Jun 24, 2021 22.12 22.51 21.55 22.14 116,019 +0.24(+1.10%)
Jun 23, 2021 21.20 22.05 21.12 21.90 163,493 +0.03(+0.14%)
Jun 22, 2021 21.64 22.11 21.27 21.87 155,352 +0.33(+1.53%)
Jun 21, 2021 21.00 21.71 20.02 21.54 195,549 +0.72(+3.46%)
Jun 18, 2021 20.77 21.00 20.51 20.82 272,393 -0.10(-0.48%)
Jun 17, 2021 19.70 21.00 19.70 20.92 169,331 +1.22(+6.19%)
Jun 16, 2021 20.17 20.17 19.38 19.70 268,759 -0.47(-2.33%)
Jun 15, 2021 20.87 20.90 19.94 20.17 190,559 -0.61(-2.94%)
Jun 14, 2021 20.48 21.07 20.30 20.78 242,123 +0.22(+1.07%)
Jun 11, 2021 19.70 20.57 19.64 20.56 132,879 +0.87(+4.42%)
Jun 10, 2021 19.43 19.83 19.43 19.69 102,437 +0.17(+0.87%)
Jun 09, 2021 20.12 21.00 19.42 19.52 183,029 -0.34(-1.71%)
Jun 08, 2021 19.41 20.00 19.11 19.86 164,925 +0.54(+2.80%)
Jun 07, 2021 18.97 19.75 18.70 19.32 151,520 +0.34(+1.79%)
Jun 04, 2021 19.53 19.53 18.61 18.98 153,447 +0.08(+0.42%)
Jun 03, 2021 18.99 19.09 18.56 18.90 154,518 -0.26(-1.36%)
Jun 02, 2021 19.82 19.91 18.75 19.16 312,925 -0.60(-3.04%)
Jun 01, 2021 20.39 20.46 19.64 19.76 155,655 -0.54(-2.66%)
May 28, 2021 20.41 20.73 19.35 20.30 115,269 -0.07(-0.34%)
May 27, 2021 20.05 20.42 19.88 20.37 217,092 +0.47(+2.36%)
May 26, 2021 20.82 20.82 19.55 19.90 136,958 -0.66(-3.21%)
May 25, 2021 21.12 21.25 20.46 20.56 213,747 -0.47(-2.23%)
May 24, 2021 21.02 21.27 20.64 21.03 177,789 +0.27(+1.30%)
May 21, 2021 21.24 21.59 20.71 20.76 141,920 -0.16(-0.76%)
May 20, 2021 20.85 21.03 20.46 20.92 213,238 +0.08(+0.38%)
May 19, 2021 20.25 20.89 19.68 20.84 455,699 +0.46(+2.26%)
May 18, 2021 20.90 21.32 20.36 20.38 418,043 -0.70(-3.32%)
May 17, 2021 21.22 21.96 20.25 21.08 119,917 -0.39(-1.82%)
May 14, 2021 21.17 21.91 21.04 21.47 89,274 +0.43(+2.04%)
May 13, 2021 20.84 21.39 20.69 21.04 144,956 +0.21(+1.01%)
May 12, 2021 21.06 21.93 20.58 20.83 238,821 -0.56(-2.62%)
May 11, 2021 21.34 22.22 21.04 21.39 326,701 -0.39(-1.79%)
May 10, 2021 23.49 23.49 21.73 21.78 474,672 -1.72(-7.32%)
May 07, 2021 22.30 23.94 22.17 23.50 573,878 +1.41(+6.38%)
May 06, 2021 19.52 22.16 19.52 22.09 1,058,328 +2.45(+12.47%)
May 05, 2021 19.49 19.91 19.00 19.64 311,431 +0.42(+2.19%)
May 04, 2021 19.12 19.22 18.54 19.22 389,557 -0.13(-0.67%)
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.