Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.86 14.98 14.38 14.58 1,709,731 -0.53(-3.51%)
Jul 29, 2021 15.00 15.54 14.82 15.11 1,661,247 +0.04(+0.27%)
Jul 28, 2021 14.50 15.37 14.47 15.07 2,128,971 +0.53(+3.65%)
Jul 27, 2021 14.76 14.94 14.30 14.54 2,967,754 -0.34(-2.28%)
Jul 26, 2021 15.59 15.90 14.79 14.88 2,628,931 -0.68(-4.37%)
Jul 23, 2021 15.85 15.96 14.80 15.56 2,850,637 -0.28(-1.77%)
Jul 22, 2021 15.80 16.72 15.64 15.84 3,598,473 +0.30(+1.93%)
Jul 21, 2021 15.16 15.66 14.77 15.54 3,012,780 +0.76(+5.14%)
Jul 20, 2021 14.43 14.95 14.23 14.78 4,128,012 +0.39(+2.71%)
Jul 19, 2021 13.64 14.54 13.20 14.39 6,322,862 +1.33(+10.18%)
Jul 16, 2021 13.63 13.77 13.03 13.06 3,040,497 -0.49(-3.62%)
Jul 15, 2021 13.58 14.12 13.20 13.55 2,545,236 -0.15(-1.09%)
Jul 14, 2021 14.02 14.37 13.57 13.70 2,279,435 -0.45(-3.18%)
Jul 13, 2021 14.90 14.99 14.10 14.15 2,254,491 -0.90(-5.98%)
Jul 12, 2021 15.40 15.57 14.99 15.05 1,457,611 -0.62(-3.96%)
Jul 09, 2021 15.65 15.76 15.07 15.67 1,146,366 +0.23(+1.49%)
Jul 08, 2021 14.70 15.47 14.14 15.44 2,755,171 +0.07(+0.46%)
Jul 07, 2021 16.08 16.15 15.09 15.37 2,721,752 -0.62(-3.88%)
Jul 06, 2021 16.86 16.99 15.78 15.99 3,515,111 -0.63(-3.79%)
Jul 02, 2021 17.11 17.13 16.36 16.62 2,906,283 -0.37(-2.18%)
Jul 01, 2021 16.59 17.09 16.43 16.99 2,789,514 +0.62(+3.79%)
Jun 30, 2021 16.30 16.49 15.89 16.37 2,070,035 -0.05(-0.30%)
Jun 29, 2021 16.95 17.19 16.16 16.42 1,872,806 -0.31(-1.85%)
Jun 28, 2021 16.45 17.08 16.41 16.73 1,972,658 +0.23(+1.39%)
Jun 25, 2021 16.84 17.42 16.26 16.50 10,700,353 -0.25(-1.49%)
Jun 24, 2021 16.88 16.98 16.45 16.75 2,066,774 +0.07(+0.42%)
Jun 23, 2021 15.95 17.07 15.83 16.68 3,250,493 +0.74(+4.64%)
Jun 22, 2021 15.87 16.10 15.44 15.94 3,545,266 -0.15(-0.93%)
Jun 21, 2021 16.07 16.26 15.65 16.09 3,660,822 +0.26(+1.64%)
Jun 18, 2021 15.96 16.29 15.59 15.83 6,919,115 -0.25(-1.55%)
Jun 17, 2021 15.76 16.49 15.72 16.08 4,129,728 +0.26(+1.64%)
Jun 16, 2021 15.05 15.94 15.04 15.82 4,684,835 +0.58(+3.81%)
Jun 15, 2021 15.53 15.88 14.89 15.24 2,549,846 -0.42(-2.68%)
Jun 14, 2021 15.99 16.21 15.61 15.66 2,154,384 -0.19(-1.20%)
Jun 11, 2021 15.68 16.19 15.68 15.85 1,999,790 +0.22(+1.41%)
Jun 10, 2021 15.97 16.15 15.55 15.63 1,613,156 -0.31(-1.94%)
Jun 09, 2021 16.20 16.38 15.25 15.94 3,006,948 -0.18(-1.12%)
Jun 08, 2021 16.25 16.92 15.95 16.12 2,936,241 +0.16(+1.00%)
Jun 07, 2021 15.08 16.33 15.08 15.96 3,747,898 +0.97(+6.47%)
Jun 04, 2021 14.58 15.27 14.58 14.99 2,783,260 +0.47(+3.24%)
Jun 03, 2021 14.83 14.96 14.11 14.52 2,210,527 -0.41(-2.75%)
Jun 02, 2021 14.55 15.12 14.23 14.93 2,109,053 +0.38(+2.61%)
Jun 01, 2021 14.60 14.68 14.11 14.55 2,462,828 +0.32(+2.25%)
May 28, 2021 15.08 15.21 14.16 14.23 2,699,068 -0.85(-5.64%)
May 27, 2021 14.45 15.09 13.94 15.08 4,657,653 +0.69(+4.79%)
May 26, 2021 13.53 14.84 13.45 14.39 4,056,696 +1.00(+7.47%)
May 25, 2021 13.43 13.63 13.12 13.39 2,082,597 +0.00(+0.00%)
May 24, 2021 13.60 13.67 13.06 13.39 1,856,686 -0.12(-0.89%)
May 21, 2021 13.61 14.25 13.45 13.51 2,560,363 -0.07(-0.52%)
May 20, 2021 13.01 13.69 12.59 13.58 2,360,104 +0.69(+5.35%)
May 19, 2021 12.15 12.90 11.97 12.89 1,957,711 +0.25(+1.98%)
May 18, 2021 12.82 13.05 12.43 12.64 2,547,584 +0.10(+0.76%)
May 17, 2021 11.66 12.58 11.52 12.54 2,735,697 +0.88(+7.50%)
May 14, 2021 11.07 11.72 10.92 11.67 2,528,479 +0.68(+6.14%)
May 13, 2021 10.99 11.45 10.25 10.99 4,590,293 +0.17(+1.62%)
May 12, 2021 11.32 11.50 10.73 10.82 3,170,709 -0.75(-6.48%)
May 11, 2021 10.98 11.81 10.87 11.57 5,350,359 +0.13(+1.14%)
May 10, 2021 12.09 12.09 11.41 11.44 3,156,193 -0.78(-6.38%)
May 07, 2021 11.61 12.80 11.50 12.22 4,544,529 +0.81(+7.10%)
May 06, 2021 13.40 13.95 11.05 11.41 8,195,598 -2.20(-16.16%)
May 05, 2021 14.69 14.79 13.42 13.61 3,729,461 -0.95(-6.52%)
May 04, 2021 14.43 14.65 13.68 14.56 2,681,851 +0.20(+1.39%)
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.