Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.57 23.81 23.25 23.31 461,384 -0.24(-1.02%)
Jul 29, 2021 23.50 23.71 23.34 23.55 524,769 +0.22(+0.95%)
Jul 28, 2021 22.99 23.45 22.78 23.33 524,909 +0.43(+1.89%)
Jul 27, 2021 22.90 23.13 22.77 22.90 425,731 -0.19(-0.83%)
Jul 26, 2021 23.16 23.47 22.75 23.09 594,967 +0.07(+0.29%)
Jul 23, 2021 22.68 23.14 22.43 23.02 461,260 +0.37(+1.61%)
Jul 22, 2021 22.74 22.86 22.27 22.66 499,425 -0.14(-0.63%)
Jul 21, 2021 22.69 23.52 22.68 22.80 763,407 +0.16(+0.72%)
Jul 20, 2021 21.55 22.92 21.43 22.64 943,736 +1.30(+6.09%)
Jul 19, 2021 21.80 21.97 20.84 21.34 1,236,578 -0.98(-4.40%)
Jul 16, 2021 22.61 22.84 22.28 22.32 630,756 -0.17(-0.77%)
Jul 15, 2021 22.04 22.69 21.85 22.49 934,956 +0.51(+2.32%)
Jul 14, 2021 22.35 22.42 21.89 21.98 1,337,981 -0.35(-1.55%)
Jul 13, 2021 22.88 22.88 22.14 22.33 1,630,058 -0.58(-2.52%)
Jul 12, 2021 21.84 23.08 21.73 22.91 1,741,840 +1.06(+4.84%)
Jul 09, 2021 20.23 21.92 20.21 21.85 1,472,410 +1.65(+8.19%)
Jul 08, 2021 19.84 20.21 19.65 20.19 1,127,853 +0.12(+0.57%)
Jul 07, 2021 19.87 20.12 19.85 20.08 1,098,462 +0.12(+0.58%)
Jul 06, 2021 19.91 20.02 19.54 19.96 582,029 +0.07(+0.34%)
Jul 02, 2021 19.94 19.94 19.67 19.89 669,878 +0.14(+0.73%)
Jul 01, 2021 19.97 20.08 19.75 19.75 776,571 -0.19(-0.96%)
Jun 30, 2021 19.89 20.01 19.78 19.94 1,052,529 +0.03(+0.15%)
Jun 29, 2021 19.73 20.01 19.72 19.91 1,527,390 +0.23(+1.17%)
Jun 28, 2021 19.84 19.87 19.39 19.68 633,044 -0.13(-0.68%)
Jun 25, 2021 19.72 20.05 19.60 19.82 1,171,815 +0.12(+0.59%)
Jun 24, 2021 19.75 19.82 19.34 19.70 1,130,537 +0.01(+0.05%)
Jun 23, 2021 18.28 19.91 18.21 19.69 2,477,882 +1.80(+10.05%)
Jun 22, 2021 17.79 18.01 17.69 17.89 617,813 +0.06(+0.32%)
Jun 21, 2021 17.41 17.91 17.26 17.84 644,063 +0.47(+2.71%)
Jun 18, 2021 17.54 17.69 17.16 17.36 1,382,991 -0.38(-2.17%)
Jun 17, 2021 17.92 17.98 17.59 17.75 686,143 -0.11(-0.59%)
Jun 16, 2021 17.69 17.88 17.58 17.86 567,696 +0.17(+0.98%)
Jun 15, 2021 17.82 17.92 17.62 17.68 697,747 -0.13(-0.70%)
Jun 14, 2021 17.69 17.86 17.69 17.81 588,201 +0.13(+0.71%)
Jun 11, 2021 17.80 17.80 17.43 17.68 600,255 +0.03(+0.16%)
Jun 10, 2021 17.43 17.84 17.37 17.65 1,063,139 +0.41(+2.40%)
Jun 09, 2021 17.14 17.42 17.03 17.24 1,103,757 +0.38(+2.28%)
Jun 08, 2021 16.24 17.06 16.22 16.85 966,253 +0.64(+3.98%)
Jun 07, 2021 16.07 16.33 16.07 16.21 387,079 +0.20(+1.26%)
Jun 04, 2021 15.88 16.07 15.81 16.01 821,546 +0.09(+0.54%)
Jun 03, 2021 16.18 16.34 15.85 15.92 666,348 -0.36(-2.19%)
Jun 02, 2021 16.33 16.36 16.16 16.28 485,653 -0.01(-0.06%)
Jun 01, 2021 16.26 16.36 16.13 16.29 587,724 +0.12(+0.71%)
May 28, 2021 16.17 16.21 16.06 16.17 537,483 +0.09(+0.57%)
May 27, 2021 16.37 16.46 16.08 16.08 832,718 -0.17(-1.06%)
May 26, 2021 16.27 16.34 16.12 16.25 902,453 -0.01(-0.06%)
May 25, 2021 16.88 16.92 16.26 16.26 1,162,822 -0.49(-2.91%)
May 24, 2021 16.75 16.90 16.56 16.75 1,195,421 +0.16(+0.98%)
May 21, 2021 16.76 16.98 16.58 16.59 2,165,499 +0.06(+0.35%)
May 20, 2021 16.25 16.68 16.20 16.53 3,722,199 +0.22(+1.35%)
May 19, 2021 16.66 16.80 16.30 16.31 1,315,708 -0.50(-2.95%)
May 18, 2021 16.98 17.01 16.80 16.81 723,619 -0.19(-1.12%)
May 17, 2021 17.04 17.17 16.90 17.00 407,908 +0.00(+0.00%)
May 14, 2021 16.82 17.02 16.79 17.00 357,387 +0.28(+1.66%)
May 13, 2021 16.45 16.92 16.41 16.72 500,177 +0.33(+2.04%)
May 12, 2021 16.99 17.05 16.28 16.39 1,253,241 -0.74(-4.29%)
May 11, 2021 17.41 17.56 17.04 17.12 622,865 -0.61(-3.45%)
May 10, 2021 17.76 18.01 17.60 17.73 661,302 -0.01(-0.05%)
May 07, 2021 17.56 17.82 17.44 17.74 438,717 +0.13(+0.76%)
May 06, 2021 17.46 17.64 17.25 17.61 417,043 +0.11(+0.60%)
May 05, 2021 17.35 17.58 17.20 17.50 545,664 +0.11(+0.66%)
May 04, 2021 17.60 17.66 17.25 17.39 1,858,016 -0.25(-1.41%)
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.