Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.45 18.00 17.23 17.48 291,885 -0.18(-1.02%)
Jul 29, 2021 17.95 18.48 17.50 17.66 339,477 -0.14(-0.79%)
Jul 28, 2021 17.13 17.95 17.03 17.80 247,838 +0.67(+3.91%)
Jul 27, 2021 17.47 17.47 16.16 17.13 442,699 -0.26(-1.50%)
Jul 26, 2021 16.28 17.53 16.28 17.39 618,043 +0.93(+5.65%)
Jul 23, 2021 17.47 17.47 15.58 16.46 877,650 -0.78(-4.52%)
Jul 22, 2021 18.46 18.66 17.24 17.24 575,914 -0.45(-2.54%)
Jul 21, 2021 18.45 18.55 17.13 17.69 743,215 -0.53(-2.91%)
Jul 20, 2021 17.89 18.57 17.00 18.22 478,936 +0.82(+4.71%)
Jul 19, 2021 16.23 17.94 15.50 17.40 513,204 +0.41(+2.41%)
Jul 16, 2021 16.10 17.91 16.10 16.99 757,888 +1.01(+6.32%)
Jul 15, 2021 18.00 18.25 15.89 15.98 986,674 -2.43(-13.20%)
Jul 14, 2021 21.09 21.24 18.00 18.41 722,160 -2.42(-11.62%)
Jul 13, 2021 20.16 21.46 20.16 20.83 299,110 -0.06(-0.29%)
Jul 12, 2021 20.88 21.62 20.15 20.89 632,063 -0.02(-0.10%)
Jul 09, 2021 19.31 21.78 19.00 20.91 800,780 +2.02(+10.69%)
Jul 08, 2021 18.01 19.29 17.69 18.89 484,318 +0.10(+0.53%)
Jul 07, 2021 19.52 19.57 18.03 18.79 724,581 -0.72(-3.69%)
Jul 06, 2021 19.48 19.98 18.58 19.51 355,035 -0.20(-1.01%)
Jul 02, 2021 21.77 21.77 19.51 19.71 655,936 -1.80(-8.37%)
Jul 01, 2021 21.25 22.10 20.60 21.51 500,993 +0.59(+2.82%)
Jun 30, 2021 20.79 21.36 20.09 20.92 1,572,246 +0.07(+0.34%)
Jun 29, 2021 21.00 21.04 19.67 20.85 742,152 -0.14(-0.67%)
Jun 28, 2021 20.32 21.31 19.94 20.99 907,812 +0.63(+3.09%)
Jun 25, 2021 21.41 21.64 19.30 20.36 3,354,457 -0.99(-4.64%)
Jun 24, 2021 23.32 23.60 21.27 21.35 826,743 -1.60(-6.97%)
Jun 23, 2021 21.97 24.21 21.81 22.95 888,131 +0.98(+4.46%)
Jun 22, 2021 21.88 22.27 21.07 21.97 492,105 +0.28(+1.29%)
Jun 21, 2021 20.95 21.85 20.45 21.69 455,819 +0.99(+4.78%)
Jun 18, 2021 20.94 21.49 20.36 20.70 1,639,553 -0.44(-2.08%)
Jun 17, 2021 21.17 22.43 20.67 21.14 853,604 -0.27(-1.26%)
Jun 16, 2021 20.58 21.71 19.79 21.41 953,610 +0.83(+4.03%)
Jun 15, 2021 20.06 20.87 19.53 20.58 551,202 +0.43(+2.13%)
Jun 14, 2021 19.23 21.06 19.22 20.15 1,394,585 +1.17(+6.16%)
Jun 11, 2021 18.95 19.25 18.20 18.98 499,271 +0.10(+0.53%)
Jun 10, 2021 17.50 19.19 17.31 18.88 745,112 +1.54(+8.88%)
Jun 09, 2021 18.18 18.29 17.24 17.34 377,574 -0.64(-3.56%)
Jun 08, 2021 18.11 18.30 16.75 17.98 689,986 -0.01(-0.06%)
Jun 07, 2021 16.93 19.43 16.71 17.99 1,528,997 +1.03(+6.07%)
Jun 04, 2021 17.20 17.25 16.34 16.96 425,967 -0.23(-1.34%)
Jun 03, 2021 15.99 17.90 15.67 17.19 681,450 +0.79(+4.82%)
Jun 02, 2021 17.20 17.20 16.31 16.40 479,629 -0.68(-3.98%)
Jun 01, 2021 16.57 17.48 15.95 17.08 638,978 +0.67(+4.08%)
May 28, 2021 16.07 16.75 15.92 16.41 465,934 +0.37(+2.31%)
May 27, 2021 14.75 16.06 14.52 16.04 636,362 +1.33(+9.04%)
May 26, 2021 14.55 15.05 14.34 14.71 513,872 +0.11(+0.75%)
May 25, 2021 17.10 17.27 14.22 14.60 1,700,210 -2.79(-16.04%)
May 24, 2021 17.30 17.95 16.87 17.39 916,999 +0.02(+0.12%)
May 21, 2021 17.31 17.96 16.79 17.37 1,157,424 +0.06(+0.35%)
May 20, 2021 16.75 17.79 16.06 17.31 2,484,660 +0.08(+0.46%)
May 19, 2021 14.15 17.44 14.11 17.23 3,043,970 +2.58(+17.61%)
May 18, 2021 13.85 15.37 13.71 14.65 1,521,303 +0.37(+2.56%)
May 17, 2021 13.02 14.64 12.26 14.29 3,930,872 +1.38(+10.65%)
May 14, 2021 10.50 13.57 10.50 12.91 20,662,420 +3.98(+44.57%)
May 13, 2021 9.990 10.50 8.830 8.930 612,219 -0.66(-6.88%)
May 12, 2021 10.55 10.70 9.470 9.590 574,735 -1.14(-10.62%)
May 11, 2021 10.25 10.96 10.24 10.73 613,393 -0.11(-1.01%)
May 10, 2021 12.85 12.94 10.72 10.84 675,520 -2.15(-16.55%)
May 07, 2021 12.69 13.35 12.50 12.99 238,088 +0.33(+2.61%)
May 06, 2021 12.85 13.04 12.15 12.66 376,681 -0.44(-3.36%)
May 05, 2021 13.49 13.61 12.85 13.10 330,068 -0.30(-2.24%)
May 04, 2021 13.54 13.89 12.81 13.40 538,191 -0.35(-2.55%)
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.