Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.87 20.98 20.37 20.45 77,372 -0.41(-1.98%)
Jul 29, 2021 20.86 20.92 20.43 20.87 61,552 +0.24(+1.15%)
Jul 28, 2021 20.36 20.73 20.00 20.63 81,897 +0.31(+1.54%)
Jul 27, 2021 20.79 20.79 20.15 20.32 53,938 -0.54(-2.60%)
Jul 26, 2021 20.05 20.86 19.98 20.86 113,256 +0.76(+3.77%)
Jul 23, 2021 20.33 20.51 19.82 20.10 129,512 -0.18(-0.87%)
Jul 22, 2021 20.22 20.65 19.90 20.28 83,494 +0.05(+0.23%)
Jul 21, 2021 20.49 20.98 20.22 20.23 70,294 +0.11(+0.57%)
Jul 20, 2021 19.30 20.23 19.18 20.12 170,980 +0.96(+5.03%)
Jul 19, 2021 19.62 19.62 18.69 19.15 405,366 -1.05(-5.18%)
Jul 16, 2021 20.75 20.81 20.12 20.20 187,200 -0.45(-2.17%)
Jul 15, 2021 20.85 20.92 20.40 20.65 302,120 -0.43(-2.05%)
Jul 14, 2021 21.54 21.80 20.96 21.08 205,376 -0.35(-1.63%)
Jul 13, 2021 21.95 21.98 21.43 21.43 97,537 -0.52(-2.35%)
Jul 12, 2021 22.05 22.17 21.76 21.94 97,787 -0.26(-1.16%)
Jul 09, 2021 21.90 22.33 21.78 22.20 137,040 +0.72(+3.35%)
Jul 08, 2021 21.27 21.87 20.97 21.48 208,191 -0.21(-0.98%)
Jul 07, 2021 22.33 22.35 21.66 21.69 186,212 -0.63(-2.82%)
Jul 06, 2021 22.80 22.80 21.94 22.32 177,669 -0.37(-1.64%)
Jul 02, 2021 22.68 22.75 22.29 22.70 80,630 +0.10(+0.44%)
Jul 01, 2021 22.59 22.65 22.14 22.60 74,838 +0.29(+1.29%)
Jun 30, 2021 21.88 22.45 21.76 22.31 177,024 +0.59(+2.72%)
Jun 29, 2021 21.66 21.83 21.46 21.72 106,334 +0.15(+0.70%)
Jun 28, 2021 22.20 22.26 21.22 21.57 303,028 -0.63(-2.84%)
Jun 25, 2021 22.56 22.60 21.91 22.20 199,168 -0.27(-1.18%)
Jun 24, 2021 22.56 22.64 22.20 22.46 162,169 -0.03(-0.14%)
Jun 23, 2021 22.87 23.01 22.44 22.49 191,852 -0.23(-1.03%)
Jun 22, 2021 22.88 22.88 22.38 22.73 221,848 -0.09(-0.40%)
Jun 21, 2021 22.17 23.01 22.16 22.82 246,806 +0.85(+3.87%)
Jun 18, 2021 22.37 22.62 21.87 21.97 232,132 -0.71(-3.15%)
Jun 17, 2021 24.03 24.08 22.18 22.68 637,356 -1.35(-5.61%)
Jun 16, 2021 23.92 24.20 23.70 24.03 195,823 +0.18(+0.76%)
Jun 15, 2021 23.92 24.08 23.28 23.85 175,856 +0.03(+0.13%)
Jun 14, 2021 23.99 24.27 23.56 23.82 189,122 +0.09(+0.38%)
Jun 11, 2021 23.67 24.12 23.63 23.73 355,962 +0.21(+0.90%)
Jun 10, 2021 23.10 23.58 22.96 23.52 279,912 +0.53(+2.32%)
Jun 09, 2021 22.89 23.22 22.75 22.98 190,341 +0.19(+0.83%)
Jun 08, 2021 22.62 22.86 22.37 22.80 173,400 +0.19(+0.83%)
Jun 07, 2021 22.13 22.70 22.13 22.61 167,321 +0.49(+2.21%)
Jun 04, 2021 22.12 22.15 21.78 22.12 99,676 +0.13(+0.58%)
Jun 03, 2021 21.82 22.13 21.67 21.99 163,389 +0.10(+0.45%)
Jun 02, 2021 21.75 22.08 21.57 21.89 330,481 +0.29(+1.32%)
Jun 01, 2021 21.09 21.67 21.09 21.61 269,722 +0.69(+3.31%)
May 28, 2021 21.18 21.22 20.79 20.91 171,011 -0.16(-0.75%)
May 27, 2021 21.34 21.42 20.94 21.07 159,723 -0.13(-0.60%)
May 26, 2021 21.04 21.28 20.94 21.20 142,144 +0.17(+0.79%)
May 25, 2021 21.48 21.66 20.98 21.03 117,848 -0.32(-1.52%)
May 24, 2021 21.19 21.51 21.15 21.36 199,905 +0.26(+1.25%)
May 21, 2021 21.20 21.39 20.96 21.09 145,598 +0.04(+0.18%)
May 20, 2021 20.55 21.09 20.47 21.06 115,523 +0.47(+2.30%)
May 19, 2021 20.87 20.88 20.17 20.58 221,889 -0.63(-2.96%)
May 18, 2021 21.48 21.57 21.15 21.21 199,922 -0.21(-0.98%)
May 17, 2021 21.05 21.49 20.88 21.42 171,716 +0.28(+1.34%)
May 14, 2021 20.93 21.34 20.83 21.14 177,311 +0.48(+2.31%)
May 13, 2021 20.16 20.76 20.06 20.66 102,448 +0.45(+2.22%)
May 12, 2021 20.53 21.08 20.14 20.21 201,649 -0.32(-1.56%)
May 11, 2021 20.30 20.66 19.95 20.53 198,001 -0.19(-0.94%)
May 10, 2021 20.55 21.01 20.55 20.72 205,513 +0.22(+1.09%)
May 07, 2021 20.20 20.55 20.05 20.50 199,013 +0.33(+1.63%)
May 06, 2021 20.12 20.19 19.53 20.17 132,017 +0.20(+1.01%)
May 05, 2021 19.91 20.30 19.74 19.97 190,407 +0.24(+1.21%)
May 04, 2021 19.59 19.89 19.45 19.73 119,536 +0.14(+0.72%)
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.