Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.27 21.43 21.13 21.40 1,500,132 +0.13(+0.60%)
Jun 29, 2021 21.18 21.54 21.14 21.28 1,475,262 +0.13(+0.60%)
Jun 28, 2021 21.78 21.83 21.00 21.15 2,806,797 -0.75(-3.41%)
Jun 25, 2021 22.06 22.16 21.85 21.90 2,759,135 -0.17(-0.78%)
Jun 24, 2021 22.08 22.21 21.89 22.07 1,817,927 +0.05(+0.25%)
Jun 23, 2021 21.85 22.21 21.84 22.01 2,169,380 +0.14(+0.66%)
Jun 22, 2021 21.89 21.97 21.73 21.87 2,102,285 +0.07(+0.33%)
Jun 21, 2021 21.41 21.84 21.35 21.80 2,449,443 +0.56(+2.63%)
Jun 18, 2021 20.75 21.45 20.69 21.24 3,915,322 +0.28(+1.33%)
Jun 17, 2021 21.39 21.65 20.77 20.96 3,802,986 -0.33(-1.57%)
Jun 16, 2021 21.64 22.27 20.56 21.29 9,851,056 -1.48(-6.49%)
Jun 15, 2021 23.01 23.06 22.51 22.77 3,233,647 -0.23(-1.02%)
Jun 14, 2021 23.56 23.65 22.95 23.01 2,266,419 -0.60(-2.56%)
Jun 11, 2021 23.25 23.62 23.24 23.61 1,741,086 +0.41(+1.75%)
Jun 10, 2021 23.33 23.42 23.10 23.20 1,235,890 -0.06(-0.27%)
Jun 09, 2021 23.19 23.48 23.03 23.27 1,291,690 +0.05(+0.19%)
Jun 08, 2021 22.64 23.27 22.50 23.22 1,503,252 +0.59(+2.59%)
Jun 07, 2021 22.72 22.81 22.51 22.64 1,591,638 -0.16(-0.71%)
Jun 04, 2021 22.53 22.86 22.44 22.80 1,560,321 +0.29(+1.28%)
Jun 03, 2021 22.15 22.52 22.01 22.51 1,473,632 +0.34(+1.55%)
Jun 02, 2021 22.29 22.40 22.13 22.17 1,776,206 -0.02(-0.08%)
Jun 01, 2021 22.53 22.53 22.05 22.19 1,160,686 -0.19(-0.85%)
May 28, 2021 22.28 22.37 22.16 22.37 1,902,275 +0.05(+0.24%)
May 27, 2021 22.41 22.48 22.17 22.32 1,940,275 -0.01(-0.04%)
May 26, 2021 22.21 22.34 22.10 22.33 1,529,090 +0.17(+0.77%)
May 25, 2021 22.23 22.54 22.10 22.16 1,990,918 +0.16(+0.74%)
May 24, 2021 23.14 23.40 21.97 22.00 3,627,926 -1.19(-5.13%)
May 21, 2021 22.21 23.29 22.17 23.19 4,215,226 +1.11(+5.02%)
May 20, 2021 22.37 22.50 22.06 22.08 2,269,480 -0.40(-1.77%)
May 19, 2021 22.17 22.56 21.90 22.47 1,636,670 +0.11(+0.48%)
May 18, 2021 22.57 22.69 22.35 22.37 1,357,504 -0.14(-0.60%)
May 17, 2021 22.09 22.56 22.09 22.50 1,386,821 +0.37(+1.67%)
May 14, 2021 22.05 22.15 21.88 22.13 1,469,381 +0.14(+0.61%)
May 13, 2021 21.00 22.10 20.87 22.00 2,475,971 +0.97(+4.63%)
May 12, 2021 21.31 21.37 20.94 21.02 1,401,798 -0.31(-1.44%)
May 11, 2021 21.32 21.50 21.11 21.33 1,719,483 -0.17(-0.80%)
May 10, 2021 21.25 21.73 21.14 21.50 1,848,705 +0.35(+1.66%)
May 07, 2021 21.00 21.22 20.89 21.15 1,212,357 +0.14(+0.69%)
May 06, 2021 20.70 21.04 20.70 21.00 2,136,499 +0.41(+1.97%)
May 05, 2021 20.54 20.77 20.34 20.60 1,955,621 +0.15(+0.75%)
May 04, 2021 20.10 20.45 20.10 20.45 2,004,746 +0.32(+1.57%)
May 03, 2021 20.01 20.36 19.94 20.13 2,155,814 +0.06(+0.31%)
Apr 30, 2021 20.03 20.21 19.96 20.07 1,723,150 -0.07(-0.36%)
Apr 29, 2021 20.28 20.44 20.04 20.14 1,730,995 -0.05(-0.27%)
Apr 28, 2021 20.20 20.38 20.06 20.19 1,902,580 +0.08(+0.40%)
Apr 27, 2021 19.94 20.23 19.92 20.11 1,265,729 +0.21(+1.04%)
Apr 26, 2021 20.08 20.10 19.84 19.90 1,145,188 -0.10(-0.50%)
Apr 23, 2021 19.89 20.06 19.78 20.00 1,177,719 +0.10(+0.50%)
Apr 22, 2021 19.94 20.06 19.84 19.90 1,780,337 -0.11(-0.54%)
Apr 21, 2021 19.83 20.13 19.77 20.01 2,064,299 +0.24(+1.23%)
Apr 20, 2021 19.70 19.87 19.59 19.77 1,402,580 +0.06(+0.32%)
Apr 19, 2021 19.92 20.00 19.69 19.71 1,540,618 -0.21(-1.04%)
Apr 16, 2021 20.02 20.02 19.84 19.91 1,342,668 +0.12(+0.59%)
Apr 15, 2021 20.01 20.06 19.68 19.80 1,507,571 -0.14(-0.72%)
Apr 14, 2021 20.15 20.22 19.90 19.94 1,980,309 -0.25(-1.25%)
Apr 13, 2021 20.28 20.37 20.09 20.19 2,287,407 -0.25(-1.23%)
Apr 12, 2021 20.54 20.67 20.41 20.45 1,489,098 -0.14(-0.70%)
Apr 09, 2021 20.33 20.73 20.19 20.59 2,062,034 +0.29(+1.42%)
Apr 08, 2021 20.45 20.45 20.12 20.30 1,575,161 -0.24(-1.18%)
Apr 07, 2021 20.41 20.54 20.28 20.54 1,383,175 +0.21(+1.02%)
Apr 06, 2021 20.22 20.42 20.08 20.34 2,191,152 +0.10(+0.49%)
Apr 05, 2021 20.23 20.41 20.00 20.24 1,915,822 +0.14(+0.72%)
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.