Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.87 17.09 16.47 16.60 2,037,944 -0.15(-0.91%)
Jul 29, 2021 17.26 17.38 16.50 16.75 2,365,551 -0.14(-0.80%)
Jul 28, 2021 16.58 17.07 16.32 16.89 1,018,450 +0.44(+2.68%)
Jul 27, 2021 16.68 16.68 16.23 16.44 1,500,807 -0.51(-3.03%)
Jul 26, 2021 16.89 17.59 16.74 16.96 1,202,271 +0.02(+0.11%)
Jul 23, 2021 17.10 17.10 16.62 16.94 961,331 +0.07(+0.43%)
Jul 22, 2021 16.98 17.00 16.52 16.87 884,932 -0.16(-0.95%)
Jul 21, 2021 16.47 17.15 16.31 17.03 1,640,740 +0.86(+5.29%)
Jul 20, 2021 15.76 16.32 15.42 16.17 2,278,876 +0.51(+3.28%)
Jul 19, 2021 16.14 16.38 15.46 15.66 2,941,373 -1.15(-6.86%)
Jul 16, 2021 18.27 18.27 16.73 16.81 1,395,685 -1.23(-6.84%)
Jul 15, 2021 17.70 18.39 17.70 18.05 1,154,206 +0.09(+0.50%)
Jul 14, 2021 18.18 19.07 17.91 17.96 1,369,595 -0.08(-0.45%)
Jul 13, 2021 18.56 18.73 17.43 18.04 1,547,644 -0.69(-3.70%)
Jul 12, 2021 18.12 18.80 17.85 18.73 1,570,359 +0.51(+2.82%)
Jul 09, 2021 18.40 18.88 18.15 18.22 2,375,102 +0.14(+0.75%)
Jul 08, 2021 18.39 18.72 17.88 18.08 2,311,422 -0.85(-4.47%)
Jul 07, 2021 19.11 19.55 18.63 18.93 1,291,759 -0.32(-1.64%)
Jul 06, 2021 19.99 20.03 19.18 19.24 2,410,080 -0.78(-3.91%)
Jul 02, 2021 19.99 20.08 19.57 20.03 785,751 +0.13(+0.63%)
Jul 01, 2021 20.41 20.51 19.81 19.90 1,333,313 -0.27(-1.34%)
Jun 30, 2021 19.28 20.48 19.28 20.17 2,739,572 +1.70(+9.21%)
Jun 29, 2021 19.25 19.42 18.30 18.47 2,318,293 -0.50(-2.61%)
Jun 28, 2021 19.51 19.59 18.88 18.97 868,259 -0.60(-3.08%)
Jun 25, 2021 19.92 20.47 19.52 19.57 3,868,931 -0.14(-0.73%)
Jun 24, 2021 19.42 19.77 19.15 19.71 1,231,267 +0.47(+2.43%)
Jun 23, 2021 19.11 19.44 18.95 19.24 784,176 +0.23(+1.23%)
Jun 22, 2021 18.88 19.10 18.48 19.01 1,132,628 +0.13(+0.67%)
Jun 21, 2021 18.96 19.25 18.81 18.88 1,464,953 +0.28(+1.50%)
Jun 18, 2021 18.91 19.18 18.29 18.61 2,084,678 -0.79(-4.09%)
Jun 17, 2021 20.80 20.85 18.81 19.40 2,986,378 -1.47(-7.03%)
Jun 16, 2021 20.68 21.12 20.44 20.87 1,242,850 +0.23(+1.13%)
Jun 15, 2021 20.56 20.69 19.95 20.63 1,325,426 +0.13(+0.61%)
Jun 14, 2021 21.12 21.40 20.45 20.51 1,858,265 -0.55(-2.61%)
Jun 11, 2021 20.74 21.27 20.74 21.05 1,382,282 +0.41(+2.01%)
Jun 10, 2021 21.24 21.65 20.63 20.64 953,392 -0.50(-2.34%)
Jun 09, 2021 21.65 21.84 21.14 21.14 1,001,776 -0.54(-2.49%)
Jun 08, 2021 21.55 21.78 21.02 21.68 1,252,924 +0.12(+0.54%)
Jun 07, 2021 21.71 21.94 21.32 21.56 778,110 -0.02(-0.08%)
Jun 04, 2021 21.50 21.67 21.23 21.58 790,112 +0.11(+0.50%)
Jun 03, 2021 21.41 21.49 20.84 21.47 1,000,654 -0.14(-0.67%)
Jun 02, 2021 22.15 22.34 21.56 21.61 2,260,977 -0.44(-2.00%)
Jun 01, 2021 21.55 22.17 21.53 22.05 1,592,614 +0.91(+4.30%)
May 28, 2021 21.28 21.41 20.55 21.14 932,412 -0.14(-0.68%)
May 27, 2021 21.48 21.57 20.96 21.29 1,269,702 +0.30(+1.42%)
May 26, 2021 20.46 21.04 20.46 20.99 2,626,259 +0.53(+2.60%)
May 25, 2021 21.32 21.82 20.40 20.46 2,332,538 -0.77(-3.61%)
May 24, 2021 21.05 21.43 20.74 21.23 1,103,753 +0.29(+1.38%)
May 21, 2021 20.60 21.05 20.51 20.94 1,067,781 +0.65(+3.20%)
May 20, 2021 20.69 20.70 20.08 20.29 956,609 +0.09(+0.45%)
May 19, 2021 20.13 20.32 19.86 20.20 612,536 -0.49(-2.35%)
May 18, 2021 21.41 21.42 20.64 20.69 1,292,791 -0.64(-3.00%)
May 17, 2021 20.91 21.38 20.64 21.32 826,942 +0.36(+1.72%)
May 14, 2021 20.74 21.03 20.43 20.96 775,961 +0.46(+2.24%)
May 13, 2021 20.17 20.75 19.97 20.51 1,077,346 +0.65(+3.25%)
May 12, 2021 20.61 20.88 19.63 19.86 1,538,236 -0.96(-4.61%)
May 11, 2021 20.49 20.89 19.99 20.82 1,058,683 -0.10(-0.47%)
May 10, 2021 21.02 21.41 20.84 20.92 1,171,722 -0.23(-1.10%)
May 07, 2021 21.14 21.40 20.73 21.15 818,049 -0.04(-0.17%)
May 06, 2021 21.08 21.26 20.47 21.19 1,484,644 +0.22(+1.03%)
May 05, 2021 20.52 21.00 19.87 20.97 1,275,767 +0.70(+3.45%)
May 04, 2021 19.69 20.30 19.44 20.27 1,054,935 +0.38(+1.89%)
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.