Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 21.55 21.58 21.47 21.54 450,873 -0.04(-0.19%)
Jun 16, 2021 21.56 21.61 21.53 21.58 449,516 -0.02(-0.09%)
Jun 15, 2021 21.53 21.61 21.49 21.60 506,055 +0.09(+0.42%)
Jun 14, 2021 21.52 21.54 21.48 21.51 691,936 -0.04(-0.19%)
Jun 11, 2021 21.53 21.55 21.50 21.55 529,403 +0.08(+0.37%)
Jun 10, 2021 21.58 21.58 21.45 21.47 1,183,939 -0.05(-0.23%)
Jun 09, 2021 21.60 21.60 21.52 21.52 407,747 -0.07(-0.32%)
Jun 08, 2021 21.59 21.63 21.54 21.59 687,922 +0.05(+0.23%)
Jun 07, 2021 21.60 21.60 21.52 21.54 380,363 -0.03(-0.14%)
Jun 04, 2021 21.60 21.61 21.55 21.57 628,669 -0.02(-0.09%)
Jun 03, 2021 21.63 21.63 21.55 21.59 888,341 -0.01(-0.05%)
Jun 02, 2021 21.65 21.65 21.51 21.60 601,948 +0.01(+0.05%)
Jun 01, 2021 21.67 21.69 21.55 21.59 1,583,130 -0.01(-0.05%)
May 28, 2021 21.60 21.65 21.55 21.60 508,430 +0.01(+0.05%)
May 27, 2021 21.62 21.62 21.56 21.59 1,076,020 -0.01(-0.05%)
May 26, 2021 21.54 21.61 21.51 21.60 933,229 +0.06(+0.28%)
May 25, 2021 21.58 21.59 21.46 21.54 2,087,787 +0.01(+0.05%)
May 24, 2021 21.56 21.60 21.51 21.53 568,570 -0.03(-0.14%)
May 21, 2021 21.60 21.61 21.50 21.56 1,036,841 +0.03(+0.14%)
May 20, 2021 21.60 21.62 21.49 21.53 1,143,342 -0.07(-0.32%)
May 19, 2021 21.45 21.61 21.45 21.60 1,334,909 +0.08(+0.37%)
May 18, 2021 21.63 21.70 21.45 21.52 1,382,451 -0.16(-0.74%)
May 17, 2021 21.75 21.83 21.51 21.68 2,703,349 -0.12(-0.55%)
May 14, 2021 21.68 21.80 21.59 21.80 2,758,586 +0.14(+0.65%)
May 13, 2021 21.67 21.77 21.57 21.66 3,715,055 +0.16(+0.74%)
May 12, 2021 21.63 21.70 21.49 21.50 8,841,025 -0.28(-1.29%)
May 11, 2021 21.74 22.00 21.40 21.78 19,611,461 +4.20(+23.89%)
May 10, 2021 17.53 17.85 17.53 17.58 459,706 +0.04(+0.23%)
May 07, 2021 17.49 17.62 17.29 17.54 226,226 +0.08(+0.46%)
May 06, 2021 17.24 17.46 17.14 17.46 211,565 +0.22(+1.28%)
May 05, 2021 17.00 17.30 16.72 17.24 267,013 +0.26(+1.53%)
May 04, 2021 16.83 17.04 16.63 16.98 157,650 +0.09(+0.53%)
May 03, 2021 16.80 17.06 16.71 16.89 480,376 +0.23(+1.38%)
Apr 30, 2021 16.68 16.97 16.63 16.66 281,400 -0.29(-1.71%)
Apr 29, 2021 17.05 17.11 16.79 16.95 209,438 -0.02(-0.12%)
Apr 28, 2021 17.06 17.19 16.89 16.97 174,902 -0.11(-0.64%)
Apr 27, 2021 17.29 17.56 16.99 17.08 269,636 -0.25(-1.44%)
Apr 26, 2021 17.45 17.69 17.31 17.33 168,903 -0.02(-0.12%)
Apr 23, 2021 16.99 17.53 16.98 17.35 200,900 +0.41(+2.42%)
Apr 22, 2021 17.34 17.34 16.93 16.94 156,274 -0.29(-1.68%)
Apr 21, 2021 16.89 17.32 16.89 17.23 137,819 +0.31(+1.83%)
Apr 20, 2021 17.17 17.26 16.75 16.92 206,765 -0.37(-2.14%)
Apr 19, 2021 17.52 17.65 17.20 17.29 228,886 -0.41(-2.32%)
Apr 16, 2021 17.63 17.80 17.53 17.70 203,400 +0.36(+2.08%)
Apr 15, 2021 17.13 17.38 16.90 17.34 227,926 +0.33(+1.94%)
Apr 14, 2021 16.94 17.24 16.74 17.01 190,484 +0.21(+1.25%)
Apr 13, 2021 16.96 17.54 16.73 16.80 333,051 -0.22(-1.29%)
Apr 12, 2021 16.92 17.20 16.88 17.02 216,693 +0.02(+0.12%)
Apr 09, 2021 16.85 17.06 16.76 17.00 160,900 +0.12(+0.71%)
Apr 08, 2021 16.94 17.08 16.72 16.88 309,714 -0.05(-0.30%)
Apr 07, 2021 17.40 17.46 16.87 16.93 305,659 -0.49(-2.81%)
Apr 06, 2021 17.13 17.55 17.13 17.42 377,426 +0.30(+1.75%)
Apr 05, 2021 17.21 17.45 16.98 17.12 269,685 +0.13(+0.77%)
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.