Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.60 21.73 21.41 21.54 15,637 -0.03(-0.14%)
Jun 29, 2021 21.49 21.59 21.41 21.57 132,992 +0.20(+0.94%)
Jun 28, 2021 21.70 21.70 21.33 21.37 24,934 -0.32(-1.48%)
Jun 25, 2021 21.66 21.72 21.37 21.69 33,011 +0.15(+0.70%)
Jun 24, 2021 21.45 21.55 21.26 21.54 38,662 +0.09(+0.41%)
Jun 23, 2021 21.62 21.66 21.40 21.45 259,284 +0.12(+0.55%)
Jun 22, 2021 21.27 21.37 21.23 21.34 38,333 +0.07(+0.31%)
Jun 21, 2021 20.90 21.30 20.90 21.27 49,702 +0.37(+1.77%)
Jun 18, 2021 20.60 20.99 20.60 20.90 46,063 +0.18(+0.87%)
Jun 17, 2021 21.17 21.17 20.41 20.72 63,245 -0.39(-1.85%)
Jun 16, 2021 21.15 21.39 21.00 21.11 79,997 -0.10(-0.47%)
Jun 15, 2021 21.04 21.24 21.04 21.21 62,691 +0.33(+1.58%)
Jun 14, 2021 20.98 21.04 20.82 20.88 34,278 +0.07(+0.34%)
Jun 11, 2021 20.72 20.89 20.72 20.81 13,584 +0.02(+0.10%)
Jun 10, 2021 20.85 20.87 20.29 20.79 34,946 +0.21(+1.02%)
Jun 09, 2021 20.84 20.85 20.53 20.58 39,638 -0.17(-0.82%)
Jun 08, 2021 20.45 20.78 20.27 20.75 29,627 +0.30(+1.47%)
Jun 07, 2021 20.53 20.62 20.42 20.45 20,987 -0.05(-0.24%)
Jun 04, 2021 20.62 20.62 20.40 20.50 33,306 +0.18(+0.89%)
Jun 03, 2021 20.38 20.44 20.18 20.32 17,809 +0.02(+0.10%)
Jun 02, 2021 20.24 20.37 20.14 20.30 38,691 +0.19(+0.94%)
Jun 01, 2021 20.21 20.32 19.94 20.11 18,970 +0.41(+2.08%)
May 28, 2021 19.80 19.80 19.56 19.70 8,772 -0.03(-0.15%)
May 27, 2021 19.47 19.77 19.47 19.73 11,081 +0.17(+0.87%)
May 26, 2021 19.29 19.59 19.29 19.56 10,253 +0.14(+0.72%)
May 25, 2021 19.54 19.54 19.42 19.42 5,901 -0.10(-0.51%)
May 24, 2021 19.22 19.56 19.14 19.52 27,442 +0.63(+3.33%)
May 21, 2021 18.80 18.96 18.79 18.89 11,819 +0.46(+2.50%)
May 20, 2021 18.70 18.75 18.28 18.43 36,669 -0.36(-1.91%)
May 19, 2021 18.90 18.90 18.36 18.79 25,078 -0.69(-3.52%)
May 18, 2021 19.58 19.62 19.20 19.48 9,866 -0.17(-0.85%)
May 17, 2021 19.51 19.67 19.41 19.64 19,468 +0.29(+1.47%)
May 14, 2021 19.16 19.38 19.16 19.36 25,731 +0.37(+1.96%)
May 13, 2021 18.99 19.29 18.77 18.98 57,352 -0.59(-3.02%)
May 12, 2021 19.56 19.82 19.55 19.57 58,066 +0.09(+0.44%)
May 11, 2021 19.09 19.49 19.08 19.49 61,585 +0.19(+0.98%)
May 10, 2021 19.47 19.47 19.01 19.30 47,977 +0.07(+0.36%)
May 07, 2021 19.01 19.33 19.00 19.23 18,457 -0.02(-0.10%)
May 06, 2021 19.45 19.45 19.12 19.25 16,073 -0.09(-0.47%)
May 05, 2021 19.60 19.69 19.23 19.34 97,321 -0.08(-0.41%)
May 04, 2021 19.29 19.43 19.12 19.42 37,666 +0.42(+2.21%)
May 03, 2021 18.76 19.04 18.76 19.00 13,159 +0.28(+1.50%)
Apr 30, 2021 18.80 18.80 18.59 18.72 17,900 -0.40(-2.09%)
Apr 29, 2021 19.13 19.24 18.91 19.12 17,470 +0.28(+1.49%)
Apr 28, 2021 18.81 18.98 18.74 18.84 23,017 +0.23(+1.24%)
Apr 27, 2021 18.48 18.63 18.40 18.61 8,404 +0.30(+1.64%)
Apr 26, 2021 18.13 18.36 18.09 18.31 8,548 -0.05(-0.27%)
Apr 23, 2021 18.43 18.43 18.25 18.36 5,700 +0.20(+1.09%)
Apr 22, 2021 18.20 18.23 18.01 18.16 4,518 +0.13(+0.72%)
Apr 21, 2021 18.12 18.31 18.03 18.03 14,527 -0.39(-2.12%)
Apr 20, 2021 18.69 18.73 18.19 18.42 12,244 -0.27(-1.44%)
Apr 19, 2021 18.62 18.70 18.62 18.69 6,478 +0.06(+0.32%)
Apr 16, 2021 18.67 18.68 18.58 18.63 5,200 -0.06(-0.32%)
Apr 15, 2021 18.62 18.75 18.62 18.69 8,283 +0.07(+0.38%)
Apr 14, 2021 18.19 18.75 18.19 18.62 31,329 +0.67(+3.73%)
Apr 13, 2021 17.95 17.97 17.84 17.95 13,183 +0.22(+1.24%)
Apr 12, 2021 17.85 17.96 17.65 17.73 24,742 +0.14(+0.82%)
Apr 09, 2021 17.53 17.62 17.53 17.59 11,500 -0.08(-0.48%)
Apr 08, 2021 17.61 17.67 17.52 17.67 8,854 -0.00(-0.02%)
Apr 07, 2021 17.60 17.73 17.33 17.67 9,943 +0.00(+0.02%)
Apr 06, 2021 17.80 17.99 17.58 17.67 35,367 +0.24(+1.38%)
Apr 05, 2021 17.81 17.81 17.14 17.43 49,299 -0.68(-3.75%)
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.