Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.82 18.05 17.77 17.96 6,694,008 +0.11(+0.63%)
Jun 29, 2021 18.10 18.24 17.74 17.84 9,007,813 -0.13(-0.73%)
Jun 28, 2021 18.38 18.38 17.86 17.97 10,174,507 -0.51(-2.78%)
Jun 25, 2021 18.27 18.53 18.16 18.49 8,403,799 +0.28(+1.53%)
Jun 24, 2021 17.99 18.28 17.85 18.21 11,070,828 +0.30(+1.65%)
Jun 23, 2021 17.97 18.10 17.90 17.91 7,718,748 +0.03(+0.19%)
Jun 22, 2021 17.89 18.02 17.64 17.88 8,785,903 -0.03(-0.15%)
Jun 21, 2021 17.51 17.92 17.46 17.90 6,141,473 +0.57(+3.31%)
Jun 18, 2021 17.43 17.64 17.20 17.33 17,037,926 -0.50(-2.83%)
Jun 17, 2021 19.17 19.24 17.79 17.83 9,306,956 -1.17(-6.18%)
Jun 16, 2021 18.73 19.10 18.47 19.01 9,857,003 +0.14(+0.74%)
Jun 15, 2021 18.73 19.03 18.64 18.87 6,395,599 +0.15(+0.79%)
Jun 14, 2021 19.05 19.09 18.54 18.72 7,190,632 -0.36(-1.87%)
Jun 11, 2021 18.96 19.21 18.94 19.08 6,182,178 +0.16(+0.83%)
Jun 10, 2021 19.68 19.70 18.92 18.92 5,814,146 -0.43(-2.25%)
Jun 09, 2021 19.56 19.59 19.29 19.36 5,136,370 -0.42(-2.11%)
Jun 08, 2021 19.61 19.86 19.37 19.77 7,788,518 +0.00(+0.00%)
Jun 07, 2021 19.83 19.89 19.70 19.77 6,124,730 +0.01(+0.04%)
Jun 04, 2021 19.97 20.00 19.57 19.76 5,392,150 -0.23(-1.17%)
Jun 03, 2021 19.92 20.20 19.88 20.00 7,496,360 +0.03(+0.17%)
Jun 02, 2021 20.13 20.13 19.81 19.96 6,916,772 -0.16(-0.78%)
Jun 01, 2021 20.24 20.34 20.05 20.12 6,444,345 +0.09(+0.43%)
May 28, 2021 20.09 20.11 19.73 20.03 5,755,441 -0.04(-0.19%)
May 27, 2021 20.03 20.12 19.90 20.07 8,747,215 +0.31(+1.57%)
May 26, 2021 19.60 19.81 19.49 19.76 5,784,461 +0.21(+1.06%)
May 25, 2021 19.92 20.23 19.52 19.56 6,405,455 -0.32(-1.61%)
May 24, 2021 20.03 20.05 19.77 19.87 7,476,649 -0.07(-0.35%)
May 21, 2021 19.81 20.12 19.78 19.94 6,795,591 +0.25(+1.27%)
May 20, 2021 19.74 19.84 19.45 19.69 5,737,627 -0.06(-0.31%)
May 19, 2021 19.70 19.78 19.38 19.75 8,019,934 -0.14(-0.69%)
May 18, 2021 20.28 20.40 19.88 19.89 6,733,092 -0.40(-1.96%)
May 17, 2021 20.07 20.31 19.97 20.29 5,987,505 +0.11(+0.56%)
May 14, 2021 19.90 20.23 19.81 20.18 8,332,795 +0.35(+1.74%)
May 13, 2021 19.10 19.95 19.06 19.83 9,949,974 +0.61(+3.19%)
May 12, 2021 19.94 20.06 19.16 19.22 8,509,393 -0.41(-2.07%)
May 11, 2021 19.60 20.10 19.48 19.62 9,821,055 -0.18(-0.91%)
May 10, 2021 20.06 20.22 19.81 19.81 7,751,737 -0.09(-0.48%)
May 07, 2021 19.34 19.91 19.30 19.90 8,119,336 +0.16(+0.79%)
May 06, 2021 19.68 19.75 19.32 19.74 6,134,158 +0.15(+0.75%)
May 05, 2021 19.50 19.67 19.09 19.60 11,057,489 +0.28(+1.43%)
May 04, 2021 18.90 19.32 18.74 19.32 12,767,404 +0.34(+1.82%)
May 03, 2021 18.98 19.12 18.74 18.98 6,787,205 +0.21(+1.10%)
Apr 30, 2021 18.93 19.09 18.76 18.77 8,602,023 -0.26(-1.36%)
Apr 29, 2021 18.86 19.06 18.77 19.03 8,194,636 +0.44(+2.37%)
Apr 28, 2021 18.55 18.68 18.42 18.59 7,168,926 +0.09(+0.47%)
Apr 27, 2021 18.41 18.53 18.27 18.50 9,469,659 +0.16(+0.85%)
Apr 26, 2021 18.15 18.52 18.13 18.35 14,419,343 +0.43(+2.41%)
Apr 23, 2021 17.30 18.01 17.15 17.92 13,898,457 +0.66(+3.80%)
Apr 22, 2021 17.67 17.68 17.25 17.26 9,810,291 -0.37(-2.10%)
Apr 21, 2021 17.02 17.67 16.89 17.63 9,047,271 +0.52(+3.02%)
Apr 20, 2021 17.42 17.58 17.04 17.11 14,771,648 -0.50(-2.84%)
Apr 19, 2021 17.92 18.08 17.56 17.61 10,778,167 -0.22(-1.26%)
Apr 16, 2021 17.99 18.10 17.79 17.84 9,225,256 +0.07(+0.39%)
Apr 15, 2021 17.99 17.99 17.44 17.77 10,846,848 -0.17(-0.96%)
Apr 14, 2021 17.56 18.10 17.56 17.94 8,253,729 +0.28(+1.56%)
Apr 13, 2021 17.88 17.92 17.45 17.67 8,603,952 -0.31(-1.73%)
Apr 12, 2021 17.88 18.00 17.81 17.98 6,548,457 +0.20(+1.12%)
Apr 09, 2021 17.77 17.97 17.65 17.78 11,164,859 +0.24(+1.38%)
Apr 08, 2021 17.46 17.59 17.17 17.54 11,013,895 -0.18(-1.02%)
Apr 07, 2021 17.61 17.73 17.46 17.72 8,779,064 +0.19(+1.08%)
Apr 06, 2021 17.44 17.59 17.26 17.53 7,962,324 +0.03(+0.15%)
Apr 05, 2021 17.74 17.88 17.36 17.50 7,722,337 +0.02(+0.10%)
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.