Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.46 16.54 15.40 15.84 36,453 +0.03(+0.21%)
Jul 29, 2021 15.80 16.50 15.51 15.80 51,959 +0.16(+1.01%)
Jul 28, 2021 14.76 16.07 14.76 15.65 61,258 +0.94(+6.39%)
Jul 27, 2021 15.64 15.64 14.40 14.71 70,486 -0.80(-5.15%)
Jul 26, 2021 15.26 16.11 15.01 15.50 55,107 -0.01(-0.05%)
Jul 23, 2021 16.37 16.41 15.39 15.51 50,818 -0.80(-4.90%)
Jul 22, 2021 16.68 17.26 15.89 16.31 57,518 -0.37(-2.24%)
Jul 21, 2021 15.54 17.15 15.54 16.69 98,757 +1.29(+8.37%)
Jul 20, 2021 15.23 15.78 15.03 15.40 38,139 +0.37(+2.49%)
Jul 19, 2021 14.90 15.68 14.40 15.02 89,408 -0.11(-0.71%)
Jul 16, 2021 16.00 16.32 14.48 15.13 182,413 -0.77(-4.86%)
Jul 15, 2021 16.54 16.65 15.57 15.90 83,863 -0.47(-2.89%)
Jul 14, 2021 17.59 17.97 16.22 16.38 144,386 -1.24(-7.03%)
Jul 13, 2021 18.10 18.42 17.19 17.62 50,274 -0.48(-2.67%)
Jul 12, 2021 18.05 18.51 17.52 18.10 80,196 +0.09(+0.51%)
Jul 09, 2021 17.08 18.71 17.05 18.01 108,560 +1.00(+5.87%)
Jul 08, 2021 16.66 17.51 16.64 17.01 123,007 -0.73(-4.13%)
Jul 07, 2021 18.65 19.11 16.97 17.74 154,417 -1.15(-6.08%)
Jul 06, 2021 18.57 19.05 17.47 18.89 136,375 +0.32(+1.75%)
Jul 02, 2021 18.64 19.11 17.58 18.57 143,007 -0.09(-0.49%)
Jul 01, 2021 19.78 20.35 18.07 18.66 119,205 -0.54(-2.82%)
Jun 30, 2021 19.13 19.54 18.89 19.20 104,959 +0.19(+1.01%)
Jun 29, 2021 19.88 20.12 18.38 19.01 113,054 -0.87(-4.35%)
Jun 28, 2021 21.30 21.32 18.78 19.87 263,013 -1.66(-7.72%)
Jun 25, 2021 21.75 22.11 20.94 21.53 202,627 -0.03(-0.15%)
Jun 24, 2021 20.40 22.04 20.07 21.57 153,554 +1.59(+7.95%)
Jun 23, 2021 21.31 21.40 19.69 19.98 119,299 -1.24(-5.84%)
Jun 22, 2021 21.09 21.42 20.23 21.22 113,234 +0.08(+0.39%)
Jun 21, 2021 20.56 21.21 20.31 21.14 112,539 +0.57(+2.79%)
Jun 18, 2021 19.55 20.62 19.26 20.56 91,961 +0.52(+2.57%)
Jun 17, 2021 20.64 20.93 19.39 20.05 79,078 -0.88(-4.21%)
Jun 16, 2021 20.66 20.96 19.96 20.93 76,940 +0.42(+2.07%)
Jun 15, 2021 20.63 20.67 19.66 20.50 85,873 +0.00(+0.00%)
Jun 14, 2021 21.21 21.42 19.15 20.50 222,545 -0.70(-3.30%)
Jun 11, 2021 20.65 21.48 20.34 21.20 156,634 +0.89(+4.38%)
Jun 10, 2021 19.05 20.66 18.52 20.31 132,337 +1.34(+7.06%)
Jun 09, 2021 18.38 19.88 17.09 18.97 255,758 +0.13(+0.71%)
Jun 08, 2021 17.30 18.92 17.05 18.84 289,238 +1.50(+8.63%)
Jun 07, 2021 13.48 17.80 13.35 17.34 1,636,225 +3.86(+28.62%)
Jun 04, 2021 14.12 14.44 13.31 13.48 66,059 -0.43(-3.11%)
Jun 03, 2021 14.29 14.46 13.78 13.92 53,670 -0.52(-3.63%)
Jun 02, 2021 14.04 14.51 13.77 14.44 205,241 +0.45(+3.21%)
Jun 01, 2021 13.19 14.11 13.08 13.99 181,001 +0.92(+7.00%)
May 28, 2021 12.95 13.28 12.75 13.08 138,013 +0.21(+1.62%)
May 27, 2021 12.71 13.09 12.53 12.87 169,486 +0.72(+5.96%)
May 26, 2021 12.49 12.91 11.41 12.14 333,065 -0.94(-7.18%)
May 25, 2021 14.07 14.34 12.74 13.08 222,708 -0.85(-6.09%)
May 24, 2021 12.71 14.14 12.71 13.93 185,284 +0.97(+7.51%)
May 21, 2021 13.07 13.31 12.48 12.96 144,494 -0.14(-1.08%)
May 20, 2021 13.03 13.29 12.23 13.10 129,449 +0.15(+1.16%)
May 19, 2021 13.02 13.29 12.48 12.95 172,803 -0.68(-5.00%)
May 18, 2021 12.76 14.42 12.76 13.63 179,466 +1.05(+8.33%)
May 17, 2021 12.20 13.02 11.86 12.58 164,051 +0.05(+0.40%)
May 14, 2021 13.47 13.72 11.81 12.53 248,537 -0.75(-5.64%)
May 13, 2021 13.21 14.31 12.48 13.28 186,565 +0.56(+4.38%)
May 12, 2021 14.68 15.01 12.73 12.73 239,956 -2.05(-13.85%)
May 11, 2021 15.60 16.22 14.31 14.77 272,422 -1.79(-10.80%)
May 10, 2021 15.80 18.80 15.55 16.56 788,922 +1.21(+7.91%)
May 07, 2021 14.01 15.72 14.01 15.35 219,141 +1.53(+11.08%)
May 06, 2021 14.89 14.89 13.65 13.82 121,861 -0.99(-6.69%)
May 05, 2021 14.91 14.96 13.72 14.81 152,416 +0.61(+4.28%)
May 04, 2021 15.18 15.18 12.67 14.20 304,905 -0.69(-4.64%)
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.