Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.40 16.81 16.07 16.14 1,044,150 -0.31(-1.88%)
Jul 29, 2021 16.49 16.90 16.44 16.45 495,156 -0.04(-0.24%)
Jul 28, 2021 16.75 16.80 15.88 16.49 1,063,040 -0.36(-2.14%)
Jul 27, 2021 17.26 17.35 16.46 16.85 871,705 -0.61(-3.49%)
Jul 26, 2021 17.08 17.51 16.92 17.46 579,651 +0.52(+3.07%)
Jul 23, 2021 16.90 17.18 16.78 16.94 592,654 +0.08(+0.47%)
Jul 22, 2021 17.21 17.30 16.53 16.86 959,018 -0.34(-1.98%)
Jul 21, 2021 17.04 17.34 16.72 17.20 821,820 +0.53(+3.18%)
Jul 20, 2021 16.37 16.76 15.89 16.67 715,682 +0.42(+2.58%)
Jul 19, 2021 16.28 16.57 16.03 16.25 1,040,922 -0.54(-3.22%)
Jul 16, 2021 17.74 17.78 16.65 16.79 1,216,693 -0.64(-3.67%)
Jul 15, 2021 17.86 17.90 17.05 17.43 605,558 -0.48(-2.68%)
Jul 14, 2021 18.48 18.57 17.86 17.91 603,544 -0.51(-2.77%)
Jul 13, 2021 19.01 19.16 18.42 18.42 496,144 -0.82(-4.26%)
Jul 12, 2021 19.73 19.73 19.01 19.24 511,365 -0.61(-3.07%)
Jul 09, 2021 19.82 19.95 19.58 19.85 362,848 +0.31(+1.59%)
Jul 08, 2021 19.38 20.10 18.75 19.54 638,911 -0.21(-1.06%)
Jul 07, 2021 20.35 20.36 19.61 19.75 669,973 -0.83(-4.03%)
Jul 06, 2021 21.37 21.37 20.32 20.58 645,535 -0.86(-4.01%)
Jul 02, 2021 21.84 21.89 21.40 21.44 280,189 -0.36(-1.65%)
Jul 01, 2021 21.55 22.10 21.23 21.80 506,234 +0.30(+1.40%)
Jun 30, 2021 21.18 21.72 20.92 21.50 468,115 +0.09(+0.42%)
Jun 29, 2021 22.27 22.48 21.38 21.41 452,970 -0.85(-3.82%)
Jun 28, 2021 23.23 23.26 21.90 22.26 792,816 -0.51(-2.24%)
Jun 25, 2021 22.37 22.87 22.19 22.77 1,300,408 +0.54(+2.43%)
Jun 24, 2021 21.65 22.23 21.48 22.23 515,152 +0.78(+3.64%)
Jun 23, 2021 21.36 21.65 21.27 21.45 380,289 +0.06(+0.28%)
Jun 22, 2021 21.31 21.44 20.98 21.39 299,881 -0.14(-0.65%)
Jun 21, 2021 21.72 21.72 21.04 21.53 398,548 -0.06(-0.28%)
Jun 18, 2021 21.60 21.87 21.37 21.59 612,501 -0.26(-1.19%)
Jun 17, 2021 21.88 21.98 21.65 21.85 375,341 -0.09(-0.41%)
Jun 16, 2021 21.71 21.96 21.33 21.94 572,209 +0.11(+0.50%)
Jun 15, 2021 22.38 22.47 21.82 21.83 316,919 -0.50(-2.24%)
Jun 14, 2021 22.79 23.09 22.20 22.33 472,910 -0.41(-1.80%)
Jun 11, 2021 22.59 22.79 22.42 22.74 370,353 +0.19(+0.84%)
Jun 10, 2021 23.28 23.35 22.49 22.55 874,514 -0.68(-2.93%)
Jun 09, 2021 23.51 23.54 23.03 23.23 659,931 +0.00(+0.00%)
Jun 08, 2021 22.15 23.38 21.81 23.23 1,592,533 +1.19(+5.40%)
Jun 07, 2021 21.63 22.11 21.48 22.04 985,675 +0.61(+2.85%)
Jun 04, 2021 22.03 22.39 21.42 21.43 660,975 -0.50(-2.28%)
Jun 03, 2021 21.85 22.31 21.14 21.93 1,624,076 -0.06(-0.27%)
Jun 02, 2021 21.00 22.32 20.64 21.99 1,629,920 -0.28(-1.26%)
Jun 01, 2021 21.63 22.41 21.54 22.27 809,740 +0.66(+3.05%)
May 28, 2021 22.82 23.57 21.52 21.61 1,180,971 -0.98(-4.34%)
May 27, 2021 21.62 22.70 21.51 22.59 1,615,618 +0.99(+4.58%)
May 26, 2021 21.75 22.12 21.55 21.60 733,597 -0.01(-0.05%)
May 25, 2021 21.95 22.23 21.55 21.61 601,958 -0.18(-0.83%)
May 24, 2021 21.75 22.04 21.40 21.79 478,891 +0.41(+1.92%)
May 21, 2021 21.40 21.57 21.16 21.38 534,789 +0.17(+0.80%)
May 20, 2021 20.82 21.26 20.57 21.21 744,371 +0.41(+1.97%)
May 19, 2021 20.17 20.82 19.96 20.80 843,101 +0.23(+1.12%)
May 18, 2021 20.84 21.05 20.57 20.57 709,025 -0.30(-1.44%)
May 17, 2021 20.81 20.95 20.52 20.87 413,556 +0.26(+1.26%)
May 14, 2021 20.61 20.74 20.23 20.61 1,073,757 +0.15(+0.73%)
May 13, 2021 19.72 20.74 19.65 20.46 796,595 +0.81(+4.12%)
May 12, 2021 20.37 20.61 19.58 19.65 850,054 -0.92(-4.47%)
May 11, 2021 20.39 21.03 20.35 20.57 413,008 -0.35(-1.67%)
May 10, 2021 21.05 21.33 20.89 20.92 408,440 +0.00(+0.00%)
May 07, 2021 20.25 21.13 20.15 20.92 630,308 +0.71(+3.51%)
May 06, 2021 20.76 20.76 20.08 20.21 560,763 -0.47(-2.27%)
May 05, 2021 21.14 21.33 20.62 20.68 507,176 -0.50(-2.36%)
May 04, 2021 21.08 21.20 20.56 21.18 606,152 -0.15(-0.70%)
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.