Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.35 17.82 16.29 17.07 1,379,313 +0.57(+3.45%)
Jul 29, 2021 17.34 17.67 15.99 16.50 382,185 -0.81(-4.68%)
Jul 28, 2021 17.13 17.94 16.98 17.31 260,541 +0.42(+2.49%)
Jul 27, 2021 18.00 18.36 16.64 16.89 370,601 -1.71(-9.19%)
Jul 26, 2021 17.85 19.14 17.70 18.60 336,346 +1.50(+8.77%)
Jul 23, 2021 17.85 17.85 16.83 17.10 151,976 -0.48(-2.73%)
Jul 22, 2021 18.27 18.30 17.22 17.58 172,910 -0.57(-3.14%)
Jul 21, 2021 17.25 18.36 17.22 18.15 252,743 +0.99(+5.77%)
Jul 20, 2021 16.59 17.46 15.87 17.16 302,206 +0.63(+3.81%)
Jul 19, 2021 16.08 16.80 15.63 16.53 240,102 -0.75(-4.34%)
Jul 16, 2021 17.52 17.57 16.83 17.28 226,047 -0.03(-0.17%)
Jul 15, 2021 17.76 18.29 16.83 17.31 275,338 -0.27(-1.54%)
Jul 14, 2021 19.08 19.11 17.28 17.58 429,731 -1.53(-8.01%)
Jul 13, 2021 19.59 19.77 19.05 19.11 229,258 -0.87(-4.35%)
Jul 12, 2021 20.34 20.32 19.62 19.98 148,846 -0.18(-0.89%)
Jul 09, 2021 20.13 20.70 19.68 20.16 185,847 +0.27(+1.36%)
Jul 08, 2021 19.59 20.31 19.17 19.89 230,180 -0.42(-2.07%)
Jul 07, 2021 21.09 21.15 19.59 20.31 355,932 -0.66(-3.15%)
Jul 06, 2021 21.99 22.14 20.58 20.97 318,126 -1.08(-4.90%)
Jul 02, 2021 22.95 23.14 21.78 22.05 292,513 -0.60(-2.65%)
Jul 01, 2021 23.55 23.82 22.02 22.65 361,482 -0.90(-3.82%)
Jun 30, 2021 23.55 24.42 22.92 23.55 421,854 +0.57(+2.48%)
Jun 29, 2021 24.03 25.44 22.71 22.98 734,895 -0.90(-3.77%)
Jun 28, 2021 21.81 24.30 21.51 23.88 956,293 +2.64(+12.43%)
Jun 25, 2021 22.20 22.29 21.24 21.24 173,415 -0.87(-3.93%)
Jun 24, 2021 21.45 22.14 21.32 22.11 301,346 +0.96(+4.54%)
Jun 23, 2021 21.84 21.84 20.91 21.15 310,208 -0.45(-2.08%)
Jun 22, 2021 22.20 22.20 21.06 21.60 241,077 -0.75(-3.36%)
Jun 21, 2021 21.06 22.41 20.79 22.35 671,981 +1.17(+5.52%)
Jun 18, 2021 21.30 21.48 20.77 21.18 248,295 -0.45(-2.08%)
Jun 17, 2021 22.02 22.65 20.82 21.63 331,164 -0.69(-3.09%)
Jun 16, 2021 22.89 22.98 21.87 22.32 334,174 -0.66(-2.87%)
Jun 15, 2021 22.56 23.34 21.66 22.98 826,863 +1.38(+6.39%)
Jun 14, 2021 21.69 22.74 21.36 21.60 522,417 +0.15(+0.70%)
Jun 11, 2021 22.08 22.08 21.21 21.45 257,358 -0.66(-2.99%)
Jun 10, 2021 22.35 22.68 21.36 22.11 263,692 +0.00(+0.00%)
Jun 09, 2021 22.26 23.34 21.84 22.11 391,715 -0.15(-0.67%)
Jun 08, 2021 22.89 23.05 21.63 22.26 405,776 -0.72(-3.13%)
Jun 07, 2021 22.89 23.37 22.59 22.98 197,452 +0.36(+1.59%)
Jun 04, 2021 22.83 23.10 22.36 22.62 128,807 -0.18(-0.79%)
Jun 03, 2021 23.25 23.45 22.59 22.80 185,767 -0.87(-3.68%)
Jun 02, 2021 23.82 23.88 22.89 23.67 303,656 -0.06(-0.25%)
Jun 01, 2021 24.99 25.44 23.58 23.73 489,661 -0.45(-1.86%)
May 28, 2021 23.28 24.60 23.10 24.18 539,347 +1.02(+4.40%)
May 27, 2021 23.34 23.59 22.74 23.16 204,386 -0.18(-0.77%)
May 26, 2021 22.89 23.70 22.70 23.34 204,986 +0.69(+3.05%)
May 25, 2021 22.62 23.41 22.50 22.65 177,991 +0.06(+0.27%)
May 24, 2021 22.95 23.25 21.96 22.59 176,090 -0.24(-1.05%)
May 21, 2021 24.00 24.33 22.70 22.83 241,540 -1.11(-4.64%)
May 20, 2021 23.58 24.69 23.02 23.94 533,091 +0.87(+3.77%)
May 19, 2021 22.17 23.19 21.60 23.07 389,873 -0.18(-0.77%)
May 18, 2021 21.39 23.75 21.18 23.25 369,653 +1.65(+7.64%)
May 17, 2021 21.45 22.11 20.82 21.60 275,633 -0.66(-2.96%)
May 14, 2021 21.30 22.50 21.06 22.26 405,532 +2.07(+10.25%)
May 13, 2021 21.48 22.59 18.98 20.19 772,453 -1.05(-4.94%)
May 12, 2021 22.17 22.38 20.55 21.24 618,382 -1.41(-6.23%)
May 11, 2021 21.45 23.34 21.36 22.65 387,023 -0.66(-2.83%)
May 10, 2021 24.48 24.73 23.19 23.31 362,857 -1.08(-4.43%)
May 07, 2021 23.58 25.41 23.43 24.39 431,434 +0.57(+2.39%)
May 06, 2021 24.81 24.81 22.98 23.82 392,849 -0.60(-2.46%)
May 05, 2021 25.20 25.44 23.88 24.42 339,945 -0.15(-0.61%)
May 04, 2021 25.08 25.50 23.55 24.57 631,148 -1.14(-4.43%)
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.