Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 17.59 17.62 16.73 17.15 636,149 -0.52(-2.94%)
Jul 26, 2021 17.55 17.84 17.54 17.67 586,089 +0.03(+0.17%)
Jul 23, 2021 17.40 17.67 17.31 17.64 744,256 +0.29(+1.67%)
Jul 22, 2021 17.48 17.73 17.25 17.35 650,550 -0.02(-0.12%)
Jul 21, 2021 16.51 17.37 16.40 17.37 1,091,312 +0.90(+5.46%)
Jul 20, 2021 15.97 16.80 15.84 16.47 1,089,374 +0.52(+3.26%)
Jul 19, 2021 15.75 16.27 15.58 15.95 773,065 -0.16(-0.99%)
Jul 16, 2021 16.42 16.57 16.10 16.11 570,413 -0.09(-0.56%)
Jul 15, 2021 16.81 16.97 16.03 16.20 881,641 -0.66(-3.91%)
Jul 14, 2021 17.55 17.74 16.79 16.86 704,377 -0.55(-3.16%)
Jul 13, 2021 17.39 17.58 17.24 17.41 828,045 -0.01(-0.06%)
Jul 12, 2021 17.60 17.76 17.31 17.42 597,663 -0.21(-1.19%)
Jul 09, 2021 17.38 17.65 17.20 17.63 579,890 +0.25(+1.44%)
Jul 08, 2021 17.06 17.60 16.90 17.38 697,242 -0.10(-0.57%)
Jul 07, 2021 17.85 17.92 17.26 17.48 741,974 -0.29(-1.63%)
Jul 06, 2021 17.36 18.14 17.36 17.77 866,633 +0.45(+2.60%)
Jul 02, 2021 17.49 17.65 17.23 17.32 667,475 +0.04(+0.23%)
Jul 01, 2021 17.25 17.31 16.86 17.28 1,308,504 +0.03(+0.17%)
Jun 30, 2021 18.32 18.32 17.21 17.25 1,163,907 -1.13(-6.15%)
Jun 29, 2021 18.30 18.39 18.03 18.38 942,110 +0.16(+0.88%)
Jun 28, 2021 18.40 18.64 17.96 18.22 1,134,452 -0.07(-0.38%)
Jun 25, 2021 18.16 18.39 18.07 18.29 1,960,039 +0.12(+0.66%)
Jun 24, 2021 18.14 18.39 17.95 18.17 901,111 +0.19(+1.06%)
Jun 23, 2021 17.30 18.29 17.29 17.98 1,893,712 +0.68(+3.93%)
Jun 22, 2021 17.14 17.84 17.01 17.30 2,651,019 +0.16(+0.93%)
Jun 21, 2021 16.76 17.30 16.60 17.14 2,304,290 +0.30(+1.78%)
Jun 18, 2021 16.56 16.90 16.45 16.84 1,482,455 +0.31(+1.88%)
Jun 17, 2021 16.20 16.73 16.13 16.53 1,101,983 +0.14(+0.85%)
Jun 16, 2021 16.00 16.39 15.76 16.39 1,400,040 +0.32(+1.99%)
Jun 15, 2021 15.97 16.37 15.79 16.07 1,255,498 -0.12(-0.74%)
Jun 14, 2021 15.65 16.21 15.56 16.19 1,368,041 +0.57(+3.65%)
Jun 11, 2021 15.14 15.66 15.12 15.62 1,519,329 +0.51(+3.38%)
Jun 10, 2021 14.91 15.15 14.80 15.11 727,326 +0.16(+1.07%)
Jun 09, 2021 15.34 15.49 14.93 14.95 724,569 -0.27(-1.77%)
Jun 08, 2021 15.00 15.40 14.95 15.22 677,000 +0.23(+1.53%)
Jun 07, 2021 14.95 15.09 14.71 14.99 632,551 +0.06(+0.40%)
Jun 04, 2021 14.90 15.17 14.88 14.93 642,317 +0.08(+0.54%)
Jun 03, 2021 15.09 15.10 14.70 14.85 711,550 -0.36(-2.37%)
Jun 02, 2021 15.00 15.22 14.85 15.21 912,357 +0.23(+1.54%)
Jun 01, 2021 15.34 15.34 14.66 14.98 2,114,640 -0.49(-3.17%)
May 28, 2021 15.31 15.66 15.18 15.47 824,552 +0.41(+2.72%)
May 27, 2021 14.84 15.32 14.19 15.06 1,500,208 +0.02(+0.13%)
May 26, 2021 14.99 15.14 14.91 15.04 1,015,903 +0.26(+1.76%)
May 25, 2021 14.98 15.30 14.77 14.78 945,844 -0.24(-1.60%)
May 24, 2021 15.23 15.39 14.98 15.02 810,471 +0.04(+0.27%)
May 21, 2021 15.05 15.32 14.97 14.98 982,333 +0.12(+0.81%)
May 20, 2021 14.70 14.96 14.53 14.86 751,869 +0.32(+2.20%)
May 19, 2021 14.37 14.61 14.14 14.54 679,603 -0.14(-0.95%)
May 18, 2021 14.49 14.97 14.41 14.68 691,254 +0.09(+0.62%)
May 17, 2021 14.61 14.83 14.37 14.59 573,109 -0.21(-1.42%)
May 14, 2021 14.62 15.10 14.62 14.80 982,539 +0.32(+2.21%)
May 13, 2021 14.61 15.06 14.07 14.48 989,160 +0.05(+0.35%)
May 12, 2021 14.89 15.00 14.31 14.43 1,005,696 -0.75(-4.94%)
May 11, 2021 14.11 15.38 14.10 15.18 705,156 +0.34(+2.29%)
May 10, 2021 15.50 15.60 14.82 14.84 905,435 -0.81(-5.18%)
May 07, 2021 15.58 16.16 15.44 15.65 579,010 +0.32(+2.09%)
May 06, 2021 15.56 15.56 14.87 15.33 740,879 -0.31(-1.98%)
May 05, 2021 15.75 15.90 15.45 15.64 631,928 +0.20(+1.30%)
May 04, 2021 15.60 15.60 14.68 15.44 1,125,410 -0.43(-2.71%)
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.