Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.92 19.31 18.83 18.96 7,601,720 +0.09(+0.47%)
Jul 29, 2021 18.51 19.46 18.51 18.87 7,588,223 +0.41(+2.21%)
Jul 28, 2021 18.53 18.66 18.23 18.46 6,329,037 +0.04(+0.24%)
Jul 27, 2021 18.42 18.66 18.26 18.42 7,031,017 -0.09(-0.48%)
Jul 26, 2021 18.45 18.83 18.36 18.51 6,019,664 +0.01(+0.05%)
Jul 23, 2021 18.40 18.66 18.21 18.50 3,829,747 +0.20(+1.07%)
Jul 22, 2021 18.76 18.85 18.20 18.30 3,864,593 -0.59(-3.11%)
Jul 21, 2021 18.70 19.14 18.68 18.89 5,897,692 +0.36(+1.97%)
Jul 20, 2021 17.49 18.68 17.43 18.53 6,184,801 +1.13(+6.49%)
Jul 19, 2021 18.35 18.43 17.37 17.40 12,967,238 -1.38(-7.34%)
Jul 16, 2021 18.93 19.16 18.73 18.77 7,437,010 -0.06(-0.33%)
Jul 15, 2021 18.92 19.02 18.77 18.84 8,967,882 -0.18(-0.94%)
Jul 14, 2021 18.66 19.05 18.63 19.01 5,522,366 +0.37(+2.00%)
Jul 13, 2021 18.94 19.04 18.58 18.64 3,942,606 -0.40(-2.10%)
Jul 12, 2021 18.71 19.09 18.60 19.04 4,084,806 +0.19(+0.99%)
Jul 09, 2021 18.48 18.88 18.41 18.85 4,022,652 +0.63(+3.46%)
Jul 08, 2021 18.15 18.49 18.02 18.22 5,578,327 -0.23(-1.25%)
Jul 07, 2021 18.21 18.61 18.08 18.45 6,809,354 +0.08(+0.44%)
Jul 06, 2021 18.46 18.56 18.07 18.37 6,585,972 -0.20(-1.05%)
Jul 02, 2021 18.68 18.90 18.50 18.57 5,208,425 -0.17(-0.90%)
Jul 01, 2021 18.61 18.91 18.49 18.74 4,526,138 +0.20(+1.10%)
Jun 30, 2021 18.41 18.68 18.39 18.53 4,377,993 +0.04(+0.24%)
Jun 29, 2021 18.60 18.83 18.48 18.49 3,136,551 -0.04(-0.19%)
Jun 28, 2021 18.75 18.75 18.33 18.53 6,614,853 -0.21(-1.14%)
Jun 25, 2021 18.37 18.81 18.31 18.74 5,727,715 +0.37(+2.03%)
Jun 24, 2021 18.51 18.53 18.17 18.37 3,568,231 -0.04(-0.24%)
Jun 23, 2021 18.32 18.53 18.26 18.41 4,005,265 +0.13(+0.73%)
Jun 22, 2021 18.65 18.70 18.20 18.28 4,507,528 -0.41(-2.19%)
Jun 21, 2021 18.21 18.75 18.13 18.69 6,681,003 +0.61(+3.39%)
Jun 18, 2021 18.31 18.44 18.04 18.07 7,007,059 -0.42(-2.26%)
Jun 17, 2021 18.84 18.93 18.22 18.49 3,532,399 -0.40(-2.12%)
Jun 16, 2021 18.93 19.16 18.82 18.89 3,280,371 -0.11(-0.56%)
Jun 15, 2021 19.24 19.38 18.94 19.00 3,923,257 -0.31(-1.61%)
Jun 14, 2021 19.62 19.78 19.18 19.31 4,091,905 -0.34(-1.72%)
Jun 11, 2021 19.59 19.68 19.35 19.65 3,836,678 +0.11(+0.55%)
Jun 10, 2021 19.75 19.80 19.41 19.54 3,512,907 -0.16(-0.81%)
Jun 09, 2021 19.83 19.83 19.59 19.70 3,125,153 +0.00(+0.00%)
Jun 08, 2021 19.53 19.76 19.49 19.70 4,089,043 +0.22(+1.14%)
Jun 07, 2021 19.25 19.54 19.20 19.48 4,743,695 +0.29(+1.52%)
Jun 04, 2021 19.57 19.62 19.16 19.19 4,135,274 -0.37(-1.89%)
Jun 03, 2021 19.61 19.65 19.41 19.56 4,153,226 -0.06(-0.31%)
Jun 02, 2021 19.33 19.68 19.12 19.62 5,422,701 +0.39(+2.02%)
Jun 01, 2021 18.87 19.27 18.81 19.23 4,231,024 +0.43(+2.30%)
May 28, 2021 18.59 18.87 18.42 18.80 4,640,134 +0.30(+1.62%)
May 27, 2021 18.61 18.74 18.43 18.50 4,428,516 +0.19(+1.01%)
May 26, 2021 18.11 18.44 18.07 18.31 4,773,939 +0.20(+1.12%)
May 25, 2021 18.22 18.49 18.07 18.11 4,699,862 -0.09(-0.48%)
May 24, 2021 18.11 18.30 17.93 18.20 3,751,661 +0.23(+1.28%)
May 21, 2021 17.90 18.10 17.84 17.97 4,178,180 +0.11(+0.59%)
May 20, 2021 18.04 18.11 17.70 17.86 8,401,596 -0.21(-1.17%)
May 19, 2021 18.15 18.17 17.69 18.07 7,390,669 -0.26(-1.40%)
May 18, 2021 18.58 18.82 18.32 18.33 6,912,136 -0.29(-1.56%)
May 17, 2021 18.75 18.79 18.55 18.62 3,621,064 -0.11(-0.57%)
May 14, 2021 18.46 18.82 18.46 18.73 3,593,928 +0.33(+1.77%)
May 13, 2021 18.05 18.52 18.02 18.40 4,531,212 +0.35(+1.95%)
May 12, 2021 18.61 18.77 18.01 18.05 5,004,836 -0.55(-2.94%)
May 11, 2021 18.59 18.73 18.37 18.59 4,104,686 -0.31(-1.63%)
May 10, 2021 19.13 19.28 18.89 18.90 7,135,386 -0.03(-0.14%)
May 07, 2021 18.38 18.95 18.26 18.93 4,998,604 +0.46(+2.48%)
May 06, 2021 18.22 18.50 18.03 18.47 5,345,257 +0.33(+1.80%)
May 05, 2021 18.41 18.61 18.06 18.14 5,303,405 -0.46(-2.47%)
May 04, 2021 18.59 18.83 18.41 18.60 5,490,030 +0.05(+0.29%)
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.