Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.82 14.30 13.65 13.77 2,629,285 -0.15(-1.08%)
Jul 29, 2021 14.28 14.62 13.90 13.92 2,496,235 -0.33(-2.32%)
Jul 28, 2021 13.43 14.47 13.42 14.25 3,393,458 +0.82(+6.11%)
Jul 27, 2021 14.16 14.16 12.95 13.43 4,026,883 -0.64(-4.55%)
Jul 26, 2021 13.77 14.31 13.65 14.07 2,729,230 +0.27(+1.96%)
Jul 23, 2021 14.19 14.33 13.54 13.80 3,201,322 -0.38(-2.68%)
Jul 22, 2021 15.17 15.20 13.94 14.18 3,580,350 -0.85(-5.66%)
Jul 21, 2021 14.41 15.26 14.41 15.03 4,483,974 +0.62(+4.30%)
Jul 20, 2021 13.86 14.56 13.22 14.41 3,479,335 +0.74(+5.41%)
Jul 19, 2021 13.02 14.01 12.91 13.67 4,306,018 +0.05(+0.37%)
Jul 16, 2021 14.10 14.34 13.55 13.62 3,608,768 -0.14(-1.02%)
Jul 15, 2021 13.73 14.24 13.30 13.76 4,393,652 -0.09(-0.65%)
Jul 14, 2021 14.77 15.09 13.77 13.85 5,088,677 -0.87(-5.91%)
Jul 13, 2021 15.13 15.33 14.68 14.72 3,511,418 -0.63(-4.10%)
Jul 12, 2021 15.91 16.11 14.95 15.35 4,114,629 -0.58(-3.64%)
Jul 09, 2021 15.50 16.20 15.12 15.93 4,027,808 +0.53(+3.44%)
Jul 08, 2021 14.34 15.63 14.21 15.40 5,418,845 +0.16(+1.05%)
Jul 07, 2021 15.70 15.96 14.61 15.24 5,284,494 -0.59(-3.73%)
Jul 06, 2021 15.84 16.33 15.36 15.83 4,722,387 -0.16(-1.00%)
Jul 02, 2021 16.30 16.59 15.68 15.99 4,842,951 -0.39(-2.38%)
Jul 01, 2021 16.84 17.32 15.90 16.38 7,436,110 -0.37(-2.21%)
Jun 30, 2021 18.15 18.25 16.73 16.75 10,891,158 -1.64(-8.92%)
Jun 29, 2021 18.28 18.93 17.96 18.39 5,253,996 +0.15(+0.82%)
Jun 28, 2021 17.29 18.56 17.22 18.24 7,161,658 +1.03(+5.98%)
Jun 25, 2021 17.38 17.67 17.05 17.21 25,551,662 -0.29(-1.66%)
Jun 24, 2021 17.71 18.36 17.21 17.50 9,535,610 +0.00(+0.00%)
Jun 23, 2021 17.83 17.98 17.10 17.50 6,451,194 +0.01(+0.06%)
Jun 22, 2021 17.68 18.30 16.65 17.49 15,233,934 -2.07(-10.58%)
Jun 21, 2021 18.81 19.67 18.57 19.56 8,693,039 +0.72(+3.82%)
Jun 18, 2021 20.57 21.07 18.56 18.84 8,864,187 -1.75(-8.50%)
Jun 17, 2021 20.35 21.24 20.11 20.59 4,715,559 -0.04(-0.19%)
Jun 16, 2021 19.75 20.81 19.66 20.63 5,610,579 +0.21(+1.03%)
Jun 15, 2021 21.37 21.75 20.41 20.42 5,688,455 -0.95(-4.45%)
Jun 14, 2021 21.40 21.77 19.61 21.37 10,540,251 -0.23(-1.06%)
Jun 11, 2021 22.01 22.39 20.91 21.60 8,668,835 -0.98(-4.34%)
Jun 10, 2021 22.74 24.69 21.65 22.58 39,199,352 +1.33(+6.26%)
Jun 09, 2021 21.73 22.09 20.61 21.25 7,224,750 -1.00(-4.49%)
Jun 08, 2021 22.90 23.26 21.12 22.25 18,396,576 -0.08(-0.36%)
Jun 07, 2021 21.63 23.46 20.72 22.33 31,199,348 +2.08(+10.27%)
Jun 04, 2021 18.15 23.00 18.02 20.25 50,263,476 +2.23(+12.38%)
Jun 03, 2021 18.14 18.70 17.50 18.02 12,701,225 -1.03(-5.41%)
Jun 02, 2021 18.90 19.67 17.52 19.05 30,252,824 +1.10(+6.13%)
Jun 01, 2021 15.95 18.38 15.86 17.95 19,981,560 +2.35(+15.06%)
May 28, 2021 16.07 18.48 15.50 15.60 28,259,996 -0.23(-1.45%)
May 27, 2021 14.78 15.95 14.31 15.83 13,805,148 +1.07(+7.25%)
May 26, 2021 16.00 16.75 14.29 14.76 20,648,380 -0.87(-5.57%)
May 25, 2021 14.15 15.99 14.12 15.63 14,026,163 +1.30(+9.07%)
May 24, 2021 13.89 14.64 13.21 14.33 7,540,907 +0.46(+3.32%)
May 21, 2021 14.29 14.55 13.75 13.87 5,106,124 -0.47(-3.28%)
May 20, 2021 14.22 14.49 13.72 14.34 5,720,255 +0.36(+2.58%)
May 19, 2021 14.15 14.62 13.51 13.98 8,281,306 -1.10(-7.29%)
May 18, 2021 15.50 16.27 14.95 15.08 11,437,761 -0.11(-0.72%)
May 17, 2021 14.00 15.19 13.77 15.19 10,277,238 +1.15(+8.19%)
May 14, 2021 12.67 14.34 12.41 14.04 12,578,411 +1.56(+12.50%)
May 13, 2021 13.40 13.95 12.22 12.48 10,491,965 -0.86(-6.45%)
May 12, 2021 14.12 14.42 13.18 13.34 9,454,250 -1.33(-9.07%)
May 11, 2021 12.80 14.93 12.76 14.67 14,952,349 +0.81(+5.84%)
May 10, 2021 14.04 14.62 13.28 13.86 11,933,963 -0.24(-1.70%)
May 07, 2021 13.97 15.36 13.91 14.10 16,022,165 +0.10(+0.71%)
May 06, 2021 14.20 14.54 13.21 14.00 15,037,870 -0.48(-3.31%)
May 05, 2021 15.41 15.91 14.15 14.48 27,014,736 -0.92(-5.97%)
May 04, 2021 13.38 16.76 12.80 15.40 69,531,392 +1.54(+11.11%)
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.