Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.91 20.04 19.78 19.86 133,966 -0.08(-0.41%)
Jun 29, 2021 20.03 20.09 19.86 19.94 116,909 -0.03(-0.16%)
Jun 28, 2021 20.32 20.32 19.94 19.97 250,287 -0.58(-2.81%)
Jun 25, 2021 20.49 20.59 20.43 20.55 105,214 +0.11(+0.52%)
Jun 24, 2021 20.42 20.53 20.34 20.44 248,717 +0.25(+1.25%)
Jun 23, 2021 20.43 20.52 20.12 20.19 103,382 -0.01(-0.04%)
Jun 22, 2021 20.15 20.28 20.03 20.20 261,485 -0.09(-0.44%)
Jun 21, 2021 20.01 20.38 20.01 20.29 225,193 +0.59(+2.98%)
Jun 18, 2021 19.92 20.03 19.68 19.70 652,658 -0.85(-4.16%)
Jun 17, 2021 20.87 20.95 20.35 20.56 249,648 -0.44(-2.09%)
Jun 16, 2021 21.21 21.23 20.95 21.00 93,574 -0.29(-1.38%)
Jun 15, 2021 21.11 21.30 21.08 21.29 154,407 +0.16(+0.77%)
Jun 14, 2021 21.12 21.31 21.03 21.13 178,574 +0.29(+1.41%)
Jun 11, 2021 20.87 20.88 20.76 20.83 357,151 +0.04(+0.20%)
Jun 10, 2021 20.82 20.93 20.69 20.79 166,426 +0.20(+0.95%)
Jun 09, 2021 20.70 20.74 20.60 20.60 196,641 -0.22(-1.06%)
Jun 08, 2021 20.61 20.88 20.51 20.82 619,205 +0.11(+0.51%)
Jun 07, 2021 20.65 20.77 20.62 20.71 162,741 +0.02(+0.12%)
Jun 04, 2021 20.76 20.76 20.53 20.69 269,781 +0.01(+0.04%)
Jun 03, 2021 20.53 20.72 20.51 20.68 296,679 +0.08(+0.40%)
Jun 02, 2021 20.52 20.71 20.39 20.60 194,356 +0.01(+0.04%)
Jun 01, 2021 20.44 20.62 20.35 20.59 342,498 +0.59(+2.97%)
May 28, 2021 19.95 20.11 19.94 19.99 193,453 -0.07(-0.33%)
May 27, 2021 19.86 20.09 19.86 20.06 221,974 +0.12(+0.61%)
May 26, 2021 19.93 19.94 19.85 19.94 1,077,600 +0.08(+0.41%)
May 25, 2021 20.14 20.15 19.84 19.86 379,101 -0.30(-1.49%)
May 24, 2021 19.98 20.19 19.85 20.16 132,496 +0.23(+1.15%)
May 21, 2021 19.87 20.06 19.85 19.93 512,017 +0.09(+0.44%)
May 20, 2021 19.76 19.86 19.63 19.84 190,711 +0.10(+0.48%)
May 19, 2021 19.90 19.94 19.59 19.74 452,392 -0.44(-2.17%)
May 18, 2021 20.53 20.61 20.11 20.18 285,120 -0.22(-1.09%)
May 17, 2021 20.14 20.44 20.12 20.40 258,650 +0.17(+0.86%)
May 14, 2021 20.03 20.25 20.03 20.23 494,276 +0.41(+2.09%)
May 13, 2021 19.74 19.90 19.60 19.82 689,539 -0.08(-0.40%)
May 12, 2021 19.78 20.19 19.78 19.90 459,807 +0.06(+0.32%)
May 11, 2021 19.78 20.02 19.71 19.83 371,659 -0.24(-1.19%)
May 10, 2021 20.23 20.28 20.01 20.07 491,567 -0.09(-0.43%)
May 07, 2021 19.71 20.16 19.65 20.16 361,855 +0.24(+1.20%)
May 06, 2021 19.79 19.95 19.63 19.92 177,759 +0.17(+0.85%)
May 05, 2021 19.66 19.78 19.54 19.75 228,237 +0.40(+2.05%)
May 04, 2021 19.51 19.62 19.30 19.36 373,781 -0.13(-0.65%)
May 03, 2021 19.34 19.48 19.31 19.48 281,614 +0.52(+2.77%)
Apr 30, 2021 19.14 19.21 18.93 18.96 367,076 -0.77(-3.91%)
Apr 29, 2021 19.89 19.91 19.63 19.73 152,343 -0.06(-0.28%)
Apr 28, 2021 19.64 19.84 19.62 19.78 242,574 +0.21(+1.10%)
Apr 27, 2021 19.51 19.60 19.42 19.57 140,821 +0.02(+0.08%)
Apr 26, 2021 19.43 19.58 19.41 19.55 141,034 +0.10(+0.49%)
Apr 23, 2021 19.37 19.55 19.31 19.46 295,144 +0.06(+0.29%)
Apr 22, 2021 19.47 19.51 19.27 19.40 168,241 -0.20(-1.01%)
Apr 21, 2021 19.21 19.63 19.16 19.60 287,939 +0.15(+0.78%)
Apr 20, 2021 19.62 19.62 19.20 19.45 242,834 -0.36(-1.81%)
Apr 19, 2021 19.80 19.86 19.71 19.81 492,960 +0.06(+0.28%)
Apr 16, 2021 19.71 19.78 19.60 19.75 486,039 -0.06(-0.28%)
Apr 15, 2021 19.85 19.86 19.69 19.81 459,135 -0.02(-0.08%)
Apr 14, 2021 19.53 20.06 19.52 19.82 415,329 +0.42(+2.17%)
Apr 13, 2021 19.38 19.46 19.33 19.40 476,376 +0.25(+1.33%)
Apr 12, 2021 19.36 19.43 19.15 19.15 464,717 -0.18(-0.95%)
Apr 09, 2021 19.35 19.37 19.25 19.33 165,115 -0.17(-0.86%)
Apr 08, 2021 19.51 19.52 19.26 19.50 423,030 -0.30(-1.53%)
Apr 07, 2021 19.74 19.89 19.70 19.80 234,975 +0.05(+0.24%)
Apr 06, 2021 19.60 19.78 19.56 19.75 429,238 -0.09(-0.44%)
Apr 05, 2021 19.88 20.05 19.71 19.84 314,803 -0.08(-0.40%)
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.