Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.49 20.60 20.18 20.27 31,254 -0.11(-0.54%)
Jul 29, 2021 20.30 20.50 20.30 20.38 21,922 +0.05(+0.25%)
Jul 28, 2021 20.02 20.37 20.02 20.33 19,106 +0.16(+0.79%)
Jul 27, 2021 19.85 20.22 19.85 20.17 38,879 +0.17(+0.85%)
Jul 26, 2021 19.70 20.00 19.70 20.00 11,818 +0.15(+0.76%)
Jul 23, 2021 19.80 19.85 19.46 19.85 92,288 +0.05(+0.25%)
Jul 22, 2021 20.11 20.11 19.69 19.80 16,703 -0.31(-1.54%)
Jul 21, 2021 19.74 20.30 19.74 20.11 41,315 +0.61(+3.13%)
Jul 20, 2021 19.73 19.99 19.50 19.50 25,009 +0.16(+0.83%)
Jul 19, 2021 19.47 19.60 19.33 19.34 33,001 -0.43(-2.18%)
Jul 16, 2021 19.76 20.11 19.76 19.77 38,798 -0.06(-0.30%)
Jul 15, 2021 19.34 19.83 19.34 19.83 10,639 +0.33(+1.69%)
Jul 14, 2021 19.69 19.79 19.42 19.50 14,970 -0.27(-1.37%)
Jul 13, 2021 19.72 19.96 19.56 19.77 5,693 -0.11(-0.55%)
Jul 12, 2021 19.46 19.88 19.46 19.88 73,265 +0.30(+1.53%)
Jul 09, 2021 19.36 19.86 19.36 19.58 63,187 +0.33(+1.71%)
Jul 08, 2021 19.52 19.74 19.20 19.25 47,715 -0.40(-2.04%)
Jul 07, 2021 19.75 19.91 19.59 19.65 23,324 -0.17(-0.86%)
Jul 06, 2021 20.03 20.03 19.42 19.82 66,008 -0.07(-0.35%)
Jul 02, 2021 19.77 20.04 19.57 19.89 20,201 +0.10(+0.51%)
Jul 01, 2021 19.73 20.14 19.65 19.79 38,088 +0.17(+0.87%)
Jun 30, 2021 19.81 19.82 19.54 19.62 29,899 -0.18(-0.90%)
Jun 29, 2021 20.02 20.11 19.80 19.80 23,507 -0.22(-1.09%)
Jun 28, 2021 19.84 20.04 19.72 20.02 41,403 +0.29(+1.46%)
Jun 25, 2021 19.97 20.21 19.70 19.73 1,303,517 -0.14(-0.70%)
Jun 24, 2021 19.69 19.98 19.58 19.87 56,370 +0.09(+0.45%)
Jun 23, 2021 19.91 20.11 19.71 19.78 63,640 +0.03(+0.15%)
Jun 22, 2021 19.74 19.95 19.42 19.75 53,803 -0.19(-0.95%)
Jun 21, 2021 19.67 20.07 19.64 19.94 56,429 +0.31(+1.57%)
Jun 18, 2021 20.01 20.11 19.41 19.63 62,941 -0.69(-3.37%)
Jun 17, 2021 20.80 21.04 20.23 20.32 64,599 -0.49(-2.34%)
Jun 16, 2021 20.52 20.83 20.47 20.80 79,674 +0.05(+0.24%)
Jun 15, 2021 20.78 20.94 20.45 20.75 64,714 +0.19(+0.92%)
Jun 14, 2021 20.67 20.71 20.36 20.56 40,594 -0.12(-0.58%)
Jun 11, 2021 20.76 20.81 20.59 20.68 80,432 -0.03(-0.14%)
Jun 10, 2021 20.87 20.95 20.71 20.71 55,370 -0.23(-1.09%)
Jun 09, 2021 21.35 21.35 20.86 20.94 35,735 -0.41(-1.91%)
Jun 08, 2021 21.40 21.57 21.26 21.35 45,280 -0.12(-0.55%)
Jun 07, 2021 21.25 21.58 21.14 21.47 42,358 +0.19(+0.89%)
Jun 04, 2021 21.40 21.62 21.25 21.28 33,152 -0.18(-0.83%)
Jun 03, 2021 21.43 21.59 21.31 21.46 32,041 +0.09(+0.42%)
Jun 02, 2021 21.50 21.61 21.14 21.37 42,380 -0.18(-0.83%)
Jun 01, 2021 21.55 21.73 21.50 21.55 50,415 +0.02(+0.09%)
May 28, 2021 21.42 21.56 21.22 21.53 33,488 +0.21(+0.98%)
May 27, 2021 20.93 21.44 20.93 21.32 30,614 +0.39(+1.85%)
May 26, 2021 21.09 21.09 20.77 20.93 130,236 -0.02(-0.09%)
May 25, 2021 21.37 21.48 20.94 20.95 28,977 -0.50(-2.32%)
May 24, 2021 21.32 21.52 21.15 21.45 16,401 +0.07(+0.33%)
May 21, 2021 21.35 21.58 21.24 21.38 23,489 +0.16(+0.75%)
May 20, 2021 21.03 21.26 20.69 21.22 62,225 +0.16(+0.75%)
May 19, 2021 20.91 21.14 20.65 21.06 32,709 -0.14(-0.66%)
May 18, 2021 21.52 21.58 21.19 21.20 20,994 -0.22(-1.02%)
May 17, 2021 21.45 21.63 21.37 21.42 20,400 -0.18(-0.83%)
May 14, 2021 21.55 21.63 21.40 21.60 35,120 +0.18(+0.83%)
May 13, 2021 20.88 21.61 20.78 21.42 80,932 +0.47(+2.23%)
May 12, 2021 21.61 21.84 20.92 20.95 87,726 -0.68(-3.12%)
May 11, 2021 21.70 21.73 21.35 21.63 89,505 +0.06(+0.28%)
May 10, 2021 21.73 21.84 21.43 21.57 100,217 -0.20(-0.91%)
May 07, 2021 21.70 22.03 21.62 21.76 91,108 -0.10(-0.45%)
May 06, 2021 21.50 21.89 21.19 21.86 106,124 +0.33(+1.52%)
May 05, 2021 21.45 21.59 21.20 21.54 43,334 +0.06(+0.28%)
May 04, 2021 21.55 21.65 21.35 21.48 173,771 -0.11(-0.51%)
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.