Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.73 21.57 20.59 21.44 6,099,408 +1.06(+5.20%)
Jun 29, 2021 20.86 21.11 20.33 20.38 3,964,543 -0.20(-0.98%)
Jun 28, 2021 21.33 21.39 19.91 20.59 5,682,593 -0.64(-3.00%)
Jun 25, 2021 20.75 21.23 20.66 21.22 3,929,935 +0.61(+2.94%)
Jun 24, 2021 19.91 20.81 19.71 20.61 3,538,284 +0.70(+3.53%)
Jun 23, 2021 19.96 20.23 19.72 19.91 3,420,012 +0.31(+1.57%)
Jun 22, 2021 19.65 19.68 19.23 19.60 3,919,078 -0.06(-0.29%)
Jun 21, 2021 18.68 19.68 18.68 19.66 4,268,222 +1.03(+5.53%)
Jun 18, 2021 19.00 19.30 18.56 18.63 8,561,662 -1.11(-5.61%)
Jun 17, 2021 20.47 20.49 19.55 19.74 7,615,809 -0.76(-3.71%)
Jun 16, 2021 20.97 21.06 20.19 20.50 3,917,999 -0.55(-2.61%)
Jun 15, 2021 21.69 21.91 20.76 21.05 4,250,203 -0.53(-2.46%)
Jun 14, 2021 22.17 22.39 21.42 21.58 4,847,861 -0.60(-2.69%)
Jun 11, 2021 22.03 22.33 21.91 22.18 3,313,652 +0.47(+2.18%)
Jun 10, 2021 21.86 22.16 21.53 21.70 3,437,547 +0.13(+0.58%)
Jun 09, 2021 21.87 22.00 21.57 21.58 3,104,233 -0.10(-0.44%)
Jun 08, 2021 20.96 21.67 20.67 21.67 3,939,794 +0.64(+3.02%)
Jun 07, 2021 20.62 21.24 20.51 21.04 3,671,312 +0.38(+1.82%)
Jun 04, 2021 20.80 20.87 20.20 20.66 3,282,975 +0.04(+0.19%)
Jun 03, 2021 20.89 20.89 20.35 20.62 3,240,892 -0.31(-1.47%)
Jun 02, 2021 20.95 21.18 20.59 20.93 4,057,599 -0.04(-0.18%)
Jun 01, 2021 20.62 21.38 20.52 20.97 5,472,234 +0.86(+4.26%)
May 28, 2021 20.19 20.19 19.63 20.11 3,617,415 +0.12(+0.58%)
May 27, 2021 20.23 20.66 19.99 20.00 3,735,567 -0.45(-2.21%)
May 26, 2021 20.04 20.48 19.81 20.45 3,001,828 +0.59(+2.96%)
May 25, 2021 20.51 20.69 19.84 19.86 3,849,200 -0.75(-3.64%)
May 24, 2021 21.55 21.75 20.56 20.61 4,438,958 -0.94(-4.38%)
May 21, 2021 21.44 21.78 21.13 21.56 4,301,643 +0.36(+1.68%)
May 20, 2021 21.66 21.79 21.12 21.20 3,439,787 -0.34(-1.57%)
May 19, 2021 21.17 21.91 21.13 21.54 4,431,985 -0.35(-1.58%)
May 18, 2021 22.16 22.31 21.68 21.89 3,349,231 -0.39(-1.77%)
May 17, 2021 20.86 22.31 20.81 22.28 5,645,907 +1.68(+8.13%)
May 14, 2021 19.72 20.63 19.60 20.60 3,687,869 +1.20(+6.21%)
May 13, 2021 19.81 20.07 19.09 19.40 4,105,878 -0.70(-3.50%)
May 12, 2021 20.44 20.99 20.03 20.10 4,517,685 -0.06(-0.29%)
May 11, 2021 19.59 20.46 19.57 20.16 4,054,044 -0.02(-0.10%)
May 10, 2021 20.19 20.74 19.90 20.18 5,169,210 +0.25(+1.26%)
May 07, 2021 17.98 19.94 17.97 19.93 10,258,243 +2.20(+12.38%)
May 06, 2021 19.06 19.23 17.13 17.73 20,039,520 -1.70(-8.77%)
May 05, 2021 19.32 19.51 18.88 19.44 5,008,435 +0.26(+1.36%)
May 04, 2021 19.02 19.21 18.45 19.18 3,174,418 +0.15(+0.81%)
May 03, 2021 18.59 19.18 18.41 19.02 2,917,251 +0.63(+3.40%)
Apr 30, 2021 18.45 19.05 18.26 18.40 3,728,157 -0.22(-1.19%)
Apr 29, 2021 18.88 19.14 18.10 18.62 3,156,061 -0.20(-1.07%)
Apr 28, 2021 18.07 19.02 18.00 18.82 4,308,858 +0.87(+4.83%)
Apr 27, 2021 17.85 18.26 17.59 17.96 3,337,390 +0.31(+1.75%)
Apr 26, 2021 16.91 17.95 16.83 17.65 4,571,386 +0.58(+3.39%)
Apr 23, 2021 17.13 17.32 17.02 17.07 3,551,471 -0.01(-0.06%)
Apr 22, 2021 16.71 17.25 16.45 17.08 3,233,716 +0.34(+2.01%)
Apr 21, 2021 16.47 17.09 16.40 16.74 3,231,729 +0.00(+0.00%)
Apr 20, 2021 16.88 17.05 16.63 16.74 5,184,561 -0.13(-0.80%)
Apr 19, 2021 16.89 17.09 16.53 16.88 2,941,097 -0.03(-0.17%)
Apr 16, 2021 17.20 17.20 16.67 16.91 2,565,061 -0.12(-0.68%)
Apr 15, 2021 16.97 17.18 16.46 17.02 3,506,109 +0.05(+0.28%)
Apr 14, 2021 16.38 17.44 16.38 16.97 4,464,909 +0.72(+4.45%)
Apr 13, 2021 16.20 16.37 15.94 16.25 3,586,071 +0.07(+0.42%)
Apr 12, 2021 16.84 17.19 16.14 16.18 4,379,295 -0.38(-2.27%)
Apr 09, 2021 16.89 17.03 16.42 16.56 3,889,375 -0.51(-2.99%)
Apr 08, 2021 17.15 17.30 16.49 17.07 4,993,598 -0.33(-1.88%)
Apr 07, 2021 17.83 17.90 17.19 17.40 4,104,685 -0.38(-2.11%)
Apr 06, 2021 17.49 18.02 17.47 17.77 3,487,947 +0.34(+1.93%)
Apr 05, 2021 18.09 18.10 17.29 17.44 4,763,885 -0.83(-4.54%)
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.