Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.26 20.31 19.90 20.01 115,591 -0.29(-1.44%)
Jul 29, 2021 20.38 20.61 20.22 20.30 27,019 +0.37(+1.87%)
Jul 28, 2021 20.02 20.24 19.89 19.93 42,057 -0.03(-0.15%)
Jul 27, 2021 20.11 20.19 19.67 19.96 40,028 -0.33(-1.62%)
Jul 26, 2021 18.98 20.45 18.96 20.29 47,677 +0.29(+1.45%)
Jul 23, 2021 21.16 21.16 19.52 20.00 42,548 +0.02(+0.10%)
Jul 22, 2021 19.30 20.22 19.30 19.98 21,362 -0.48(-2.35%)
Jul 21, 2021 21.01 21.01 19.25 20.46 74,414 +0.79(+4.02%)
Jul 20, 2021 19.54 20.00 18.33 19.67 61,761 +1.27(+6.90%)
Jul 19, 2021 18.67 19.00 18.03 18.40 115,036 -0.85(-4.40%)
Jul 16, 2021 20.05 20.05 19.17 19.25 71,982 -0.59(-2.99%)
Jul 15, 2021 20.00 20.08 19.68 19.84 88,994 -0.29(-1.44%)
Jul 14, 2021 19.69 20.47 19.69 20.13 35,754 +0.07(+0.35%)
Jul 13, 2021 20.19 20.25 19.98 20.06 459,968 -0.41(-2.00%)
Jul 12, 2021 21.25 21.58 20.37 20.47 474,935 -0.21(-0.99%)
Jul 09, 2021 20.73 20.86 20.57 20.68 72,761 +0.22(+1.05%)
Jul 08, 2021 19.27 20.64 19.03 20.46 68,062 +0.00(+0.00%)
Jul 07, 2021 21.25 21.47 20.45 20.46 61,351 -0.79(-3.72%)
Jul 06, 2021 21.84 22.08 21.11 21.25 39,437 +0.24(+1.14%)
Jul 02, 2021 20.65 21.01 20.37 21.01 47,548 -0.08(-0.38%)
Jul 01, 2021 20.77 21.22 20.61 21.09 31,264 +0.51(+2.48%)
Jun 30, 2021 20.88 20.88 20.50 20.58 59,474 -0.20(-0.96%)
Jun 29, 2021 21.62 21.62 20.42 20.78 79,212 +0.22(+1.07%)
Jun 28, 2021 21.09 21.09 20.38 20.56 79,002 -0.53(-2.51%)
Jun 25, 2021 21.49 21.60 21.05 21.09 50,217 -0.31(-1.45%)
Jun 24, 2021 22.95 22.95 21.35 21.40 69,612 -0.39(-1.79%)
Jun 23, 2021 22.34 22.42 21.75 21.79 45,850 -0.46(-2.07%)
Jun 22, 2021 22.00 22.34 21.89 22.25 53,900 +0.05(+0.23%)
Jun 21, 2021 21.37 22.51 21.37 22.20 45,975 -0.16(-0.72%)
Jun 18, 2021 22.37 22.50 22.14 22.36 162,886 -0.32(-1.41%)
Jun 17, 2021 23.85 23.85 22.50 22.68 44,950 -0.29(-1.26%)
Jun 16, 2021 22.53 23.75 22.53 22.97 61,522 -0.18(-0.78%)
Jun 15, 2021 23.29 24.20 23.07 23.15 41,699 -0.16(-0.69%)
Jun 14, 2021 23.50 24.20 23.25 23.31 82,955 -0.14(-0.60%)
Jun 11, 2021 23.62 24.20 23.38 23.45 1,661,113 +0.00(+0.00%)
Jun 10, 2021 24.58 24.58 23.30 23.45 257,807 -0.24(-1.00%)
Jun 09, 2021 22.89 24.10 22.79 23.69 60,201 +0.06(+0.24%)
Jun 08, 2021 22.81 23.77 22.76 23.63 372,920 +1.30(+5.82%)
Jun 07, 2021 23.25 23.25 22.30 22.33 264,239 +0.00(+0.00%)
Jun 04, 2021 23.51 23.51 22.09 22.33 47,885 +0.09(+0.40%)
Jun 03, 2021 22.27 22.32 21.87 22.24 62,614 -0.26(-1.15%)
Jun 02, 2021 23.02 23.05 22.25 22.50 54,591 -0.06(-0.27%)
Jun 01, 2021 22.89 23.50 22.15 22.56 53,042 +0.08(+0.34%)
May 28, 2021 23.13 23.15 22.36 22.48 52,361 -0.33(-1.43%)
May 27, 2021 21.27 23.03 21.27 22.81 139,029 +0.66(+2.98%)
May 26, 2021 21.50 22.22 21.50 22.15 91,898 +0.68(+3.17%)
May 25, 2021 21.53 22.10 21.47 21.47 220,214 -0.06(-0.28%)
May 24, 2021 21.26 21.80 21.23 21.53 22,694 +0.27(+1.27%)
May 21, 2021 21.54 21.54 21.21 21.26 17,294 -0.14(-0.68%)
May 20, 2021 21.40 21.90 20.44 21.41 25,968 +0.01(+0.02%)
May 19, 2021 20.97 21.51 20.85 21.40 74,586 -0.11(-0.51%)
May 18, 2021 22.50 22.50 20.33 21.51 50,035 +0.33(+1.57%)
May 17, 2021 21.01 21.30 20.51 21.18 474,257 -0.11(-0.53%)
May 14, 2021 20.30 21.57 20.23 21.29 79,992 +1.17(+5.83%)
May 13, 2021 20.32 20.74 19.96 20.12 36,808 +0.02(+0.09%)
May 12, 2021 19.42 20.78 19.42 20.10 43,642 -0.52(-2.54%)
May 11, 2021 20.69 20.91 19.86 20.62 49,270 -0.08(-0.37%)
May 10, 2021 21.20 21.20 20.46 20.70 204,758 +0.20(+0.98%)
May 07, 2021 19.31 20.55 19.31 20.50 47,305 +0.69(+3.48%)
May 06, 2021 19.81 19.99 19.55 19.81 220,568 -0.02(-0.10%)
May 05, 2021 20.37 20.40 19.76 19.83 48,359 -0.42(-2.07%)
May 04, 2021 20.57 20.58 20.00 20.25 186,951 -0.54(-2.60%)
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.