Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.72 15.15 14.37 14.90 5,786,442 +0.08(+0.53%)
Jul 29, 2021 14.87 15.09 14.17 14.83 5,755,946 -0.03(-0.20%)
Jul 28, 2021 14.95 15.20 14.40 14.86 4,328,712 +0.27(+1.88%)
Jul 27, 2021 14.55 15.13 14.09 14.58 9,540,785 -1.07(-6.82%)
Jul 26, 2021 15.10 15.87 15.10 15.65 5,793,679 +0.68(+4.51%)
Jul 23, 2021 14.93 15.00 14.21 14.97 4,361,010 +0.01(+0.07%)
Jul 22, 2021 15.18 15.21 14.50 14.96 3,576,727 -0.26(-1.74%)
Jul 21, 2021 14.77 15.53 14.64 15.23 5,023,142 +0.76(+5.28%)
Jul 20, 2021 14.27 14.63 13.95 14.46 3,875,188 +0.36(+2.57%)
Jul 19, 2021 14.04 14.78 13.85 14.10 6,384,477 -0.45(-3.09%)
Jul 16, 2021 15.32 15.35 14.42 14.55 4,021,109 -0.61(-4.00%)
Jul 15, 2021 15.54 15.73 14.96 15.16 4,011,939 -0.36(-2.33%)
Jul 14, 2021 16.37 16.52 15.44 15.52 3,802,362 -0.85(-5.20%)
Jul 13, 2021 16.42 16.99 16.31 16.37 3,369,444 +0.07(+0.42%)
Jul 12, 2021 16.48 16.65 16.01 16.30 3,331,971 -0.27(-1.65%)
Jul 09, 2021 16.10 16.62 15.97 16.58 3,331,131 +0.48(+2.98%)
Jul 08, 2021 15.55 16.68 15.29 16.10 6,826,119 +0.60(+3.85%)
Jul 07, 2021 15.25 15.86 14.84 15.50 4,064,865 +0.23(+1.47%)
Jul 06, 2021 16.13 16.13 15.11 15.28 3,692,707 -0.68(-4.23%)
Jul 02, 2021 16.33 16.38 15.92 15.95 2,459,168 -0.51(-3.09%)
Jul 01, 2021 16.88 17.10 16.24 16.46 3,048,810 +0.06(+0.36%)
Jun 30, 2021 16.15 16.55 15.94 16.40 4,072,505 +0.62(+3.91%)
Jun 29, 2021 16.30 16.37 15.60 15.78 3,052,050 -0.11(-0.68%)
Jun 28, 2021 16.34 16.34 15.57 15.89 7,039,077 -0.40(-2.46%)
Jun 25, 2021 15.91 16.51 15.78 16.29 9,510,966 +0.57(+3.61%)
Jun 24, 2021 15.33 16.05 15.31 15.73 4,902,405 +0.29(+1.90%)
Jun 23, 2021 14.82 15.91 14.74 15.43 4,936,538 +0.96(+6.63%)
Jun 22, 2021 14.33 14.53 14.09 14.47 2,972,838 +0.13(+0.89%)
Jun 21, 2021 13.80 14.43 13.37 14.35 5,426,578 +0.51(+3.68%)
Jun 18, 2021 13.50 14.19 13.46 13.84 11,120,378 +0.01(+0.07%)
Jun 17, 2021 14.97 15.00 13.55 13.83 7,705,361 -1.11(-7.40%)
Jun 16, 2021 15.04 15.28 14.57 14.93 3,986,500 -0.28(-1.87%)
Jun 15, 2021 15.18 15.31 14.78 15.22 4,180,472 +0.15(+0.97%)
Jun 14, 2021 15.46 15.74 15.04 15.07 5,473,268 -0.61(-3.87%)
Jun 11, 2021 15.34 15.97 15.27 15.68 4,675,645 +0.62(+4.09%)
Jun 10, 2021 15.23 15.34 14.54 15.06 4,302,437 +0.13(+0.85%)
Jun 09, 2021 14.89 15.37 14.83 14.93 5,536,729 +0.09(+0.59%)
Jun 08, 2021 14.52 15.02 14.19 14.85 5,735,435 +0.62(+4.33%)
Jun 07, 2021 13.93 14.48 13.93 14.23 3,906,238 +0.30(+2.18%)
Jun 04, 2021 14.21 14.25 13.66 13.93 4,969,043 -0.18(-1.25%)
Jun 03, 2021 14.54 14.56 13.98 14.10 4,462,400 -0.56(-3.81%)
Jun 02, 2021 14.43 14.87 14.01 14.66 7,642,457 +0.22(+1.49%)
Jun 01, 2021 13.70 14.92 13.67 14.44 9,955,106 +1.17(+8.85%)
May 28, 2021 13.33 13.37 12.92 13.27 4,413,253 +0.06(+0.44%)
May 27, 2021 13.36 13.53 13.14 13.21 3,876,360 -0.21(-1.53%)
May 26, 2021 13.19 13.48 12.98 13.42 5,067,790 +0.23(+1.71%)
May 25, 2021 13.56 13.69 13.13 13.19 6,003,084 -0.51(-3.71%)
May 24, 2021 13.76 13.94 13.25 13.70 5,456,350 -0.08(-0.57%)
May 21, 2021 13.94 14.18 13.78 13.78 5,364,142 +0.07(+0.50%)
May 20, 2021 13.70 13.82 13.26 13.71 6,270,818 -0.02(-0.14%)
May 19, 2021 13.30 13.92 13.11 13.73 8,398,397 +0.16(+1.15%)
May 18, 2021 13.74 13.94 13.34 13.57 5,934,020 -0.43(-3.07%)
May 17, 2021 12.82 14.03 12.66 14.00 7,054,800 +1.24(+9.74%)
May 14, 2021 11.52 12.97 11.52 12.76 6,982,985 +1.49(+13.19%)
May 13, 2021 11.55 11.83 11.09 11.27 5,042,515 -0.46(-3.92%)
May 12, 2021 11.59 12.35 11.55 11.73 7,607,828 +0.25(+2.22%)
May 11, 2021 10.75 11.54 10.67 11.48 5,727,516 +0.43(+3.90%)
May 10, 2021 11.30 11.44 10.88 11.05 5,448,631 -0.11(-0.97%)
May 07, 2021 10.86 11.20 10.65 11.16 5,626,322 +0.23(+2.06%)
May 06, 2021 11.06 11.06 10.72 10.93 3,921,359 -0.13(-1.15%)
May 05, 2021 10.96 11.26 10.62 11.06 5,716,682 +0.16(+1.44%)
May 04, 2021 10.67 10.98 10.34 10.90 6,239,037 +0.29(+2.77%)
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.