Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.30 20.50 19.30 20.19 2,736,483 +1.70(+9.21%)
Jun 29, 2021 19.28 19.45 18.32 18.49 2,315,680 -0.50(-2.61%)
Jun 28, 2021 19.53 19.61 18.90 18.99 867,280 -0.60(-3.08%)
Jun 25, 2021 19.94 20.49 19.55 19.59 3,864,569 -0.14(-0.73%)
Jun 24, 2021 19.44 19.79 19.17 19.73 1,229,879 +0.47(+2.43%)
Jun 23, 2021 19.13 19.46 18.97 19.27 783,292 +0.23(+1.23%)
Jun 22, 2021 18.91 19.12 18.50 19.03 1,131,351 +0.13(+0.67%)
Jun 21, 2021 18.98 19.28 18.83 18.91 1,463,301 +0.28(+1.50%)
Jun 18, 2021 18.93 19.20 18.31 18.63 2,082,328 -0.79(-4.09%)
Jun 17, 2021 20.83 20.87 18.84 19.42 2,983,011 -1.47(-7.03%)
Jun 16, 2021 20.70 21.15 20.47 20.89 1,241,449 +0.23(+1.13%)
Jun 15, 2021 20.58 20.71 19.97 20.65 1,323,931 +0.13(+0.61%)
Jun 14, 2021 21.14 21.42 20.47 20.53 1,856,169 -0.55(-2.61%)
Jun 11, 2021 20.76 21.29 20.76 21.08 1,380,724 +0.41(+2.01%)
Jun 10, 2021 21.27 21.67 20.65 20.66 952,317 -0.50(-2.34%)
Jun 09, 2021 21.67 21.86 21.16 21.16 1,000,647 -0.54(-2.49%)
Jun 08, 2021 21.57 21.81 21.04 21.70 1,251,512 +0.12(+0.54%)
Jun 07, 2021 21.74 21.96 21.34 21.58 777,233 -0.02(-0.08%)
Jun 04, 2021 21.53 21.69 21.25 21.60 789,221 +0.11(+0.50%)
Jun 03, 2021 21.44 21.51 20.86 21.49 999,525 -0.14(-0.67%)
Jun 02, 2021 22.18 22.37 21.58 21.64 2,258,428 -0.44(-2.00%)
Jun 01, 2021 21.57 22.20 21.56 22.08 1,590,819 +0.91(+4.30%)
May 28, 2021 21.30 21.43 20.57 21.17 931,361 -0.14(-0.68%)
May 27, 2021 21.50 21.59 20.98 21.31 1,268,271 +0.30(+1.42%)
May 26, 2021 20.48 21.06 20.48 21.02 2,623,298 +0.53(+2.60%)
May 25, 2021 21.34 21.84 20.42 20.48 2,329,908 -0.77(-3.61%)
May 24, 2021 21.07 21.45 20.76 21.25 1,102,508 +0.29(+1.38%)
May 21, 2021 20.62 21.07 20.54 20.96 1,066,577 +0.65(+3.20%)
May 20, 2021 20.72 20.73 20.10 20.31 955,530 +0.09(+0.45%)
May 19, 2021 20.15 20.34 19.88 20.22 611,845 -0.49(-2.35%)
May 18, 2021 21.43 21.45 20.66 20.71 1,291,333 -0.64(-3.00%)
May 17, 2021 20.93 21.40 20.66 21.35 826,010 +0.36(+1.72%)
May 14, 2021 20.76 21.05 20.46 20.99 775,086 +0.46(+2.24%)
May 13, 2021 20.20 20.77 19.99 20.53 1,076,131 +0.65(+3.25%)
May 12, 2021 20.64 20.91 19.65 19.88 1,536,502 -0.96(-4.61%)
May 11, 2021 20.51 20.91 20.02 20.84 1,057,489 -0.10(-0.47%)
May 10, 2021 21.04 21.43 20.86 20.94 1,170,400 -0.23(-1.10%)
May 07, 2021 21.17 21.43 20.75 21.18 817,126 -0.04(-0.17%)
May 06, 2021 21.10 21.28 20.49 21.21 1,482,969 +0.22(+1.03%)
May 05, 2021 20.55 21.02 19.89 21.00 1,274,328 +0.70(+3.45%)
May 04, 2021 19.71 20.32 19.46 20.29 1,053,745 +0.38(+1.89%)
May 03, 2021 19.40 20.06 19.14 19.92 1,618,237 +0.87(+4.58%)
Apr 30, 2021 19.70 19.91 18.88 19.05 1,779,065 -0.72(-3.64%)
Apr 29, 2021 19.52 20.20 19.14 19.76 1,671,492 +0.71(+3.72%)
Apr 28, 2021 19.76 19.76 18.96 19.05 1,817,067 -0.66(-3.33%)
Apr 27, 2021 19.25 19.76 19.03 19.71 2,652,371 +0.39(+2.00%)
Apr 26, 2021 18.47 19.33 18.47 19.32 2,066,903 +0.81(+4.37%)
Apr 23, 2021 17.92 18.61 17.57 18.52 1,118,775 +0.80(+4.51%)
Apr 22, 2021 17.92 18.16 17.57 17.72 1,664,812 -0.37(-2.04%)
Apr 21, 2021 17.51 18.13 17.42 18.08 1,246,084 +0.75(+4.35%)
Apr 20, 2021 17.79 17.86 16.57 17.33 1,860,973 -0.60(-3.36%)
Apr 19, 2021 18.27 18.35 17.73 17.93 1,037,298 -0.02(-0.10%)
Apr 16, 2021 18.22 18.36 17.82 17.95 833,599 +0.01(+0.05%)
Apr 15, 2021 17.90 18.13 17.47 17.94 847,400 +0.28(+1.58%)
Apr 14, 2021 17.24 18.01 17.11 17.66 570,496 +0.47(+2.72%)
Apr 13, 2021 17.73 17.84 17.12 17.20 798,752 -0.61(-3.43%)
Apr 12, 2021 17.31 17.86 17.29 17.81 959,406 +0.48(+2.75%)
Apr 09, 2021 17.22 17.43 16.88 17.33 1,037,185 +0.06(+0.36%)
Apr 08, 2021 17.92 17.99 17.16 17.27 1,114,645 -0.75(-4.19%)
Apr 07, 2021 18.44 18.60 17.74 18.02 1,012,252 -0.39(-2.10%)
Apr 06, 2021 18.35 18.67 18.24 18.41 1,590,987 -0.03(-0.15%)
Apr 05, 2021 17.77 18.79 17.72 18.43 3,973,701 +1.08(+6.21%)
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.