Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.41 19.62 19.26 19.49 183,545,520 -0.16(-0.83%)
Jul 29, 2021 19.51 19.85 19.32 19.66 190,520,208 +0.16(+0.81%)
Jul 28, 2021 19.31 19.64 18.99 19.50 202,079,264 +0.30(+1.54%)
Jul 27, 2021 19.26 19.62 18.74 19.20 248,719,936 -0.09(-0.45%)
Jul 26, 2021 19.31 19.44 18.91 19.29 203,868,944 -0.26(-1.35%)
Jul 23, 2021 19.65 19.69 19.25 19.55 195,724,512 -0.04(-0.18%)
Jul 22, 2021 19.64 19.88 19.27 19.59 323,719,840 +0.18(+0.95%)
Jul 21, 2021 18.88 19.52 18.74 19.41 371,761,952 +0.80(+4.29%)
Jul 20, 2021 18.73 18.83 18.16 18.61 434,569,728 -0.17(-0.89%)
Jul 19, 2021 17.91 19.04 17.86 18.77 748,407,488 +0.62(+3.41%)
Jul 16, 2021 19.03 19.15 18.07 18.16 688,413,120 -0.81(-4.25%)
Jul 15, 2021 19.81 19.84 18.85 18.96 550,203,136 -0.88(-4.41%)
Jul 14, 2021 20.35 20.41 19.75 19.84 380,029,280 -0.40(-1.98%)
Jul 13, 2021 20.40 20.46 20.11 20.24 290,571,008 -0.27(-1.31%)
Jul 12, 2021 20.23 20.53 20.18 20.51 321,809,728 +0.46(+2.31%)
Jul 09, 2021 19.96 20.07 19.75 20.05 296,709,280 +0.15(+0.74%)
Jul 08, 2021 19.85 20.13 19.70 19.90 503,267,040 -0.47(-2.30%)
Jul 07, 2021 20.85 20.86 20.33 20.37 418,276,000 -0.33(-1.58%)
Jul 06, 2021 20.73 20.84 20.34 20.69 446,564,000 +0.21(+1.03%)
Jul 02, 2021 20.43 20.50 20.28 20.48 343,485,568 +0.27(+1.36%)
Jul 01, 2021 20.12 20.45 20.01 20.21 480,073,152 +0.21(+1.05%)
Jun 30, 2021 19.99 20.16 19.86 20.00 326,458,304 -0.02(-0.12%)
Jun 29, 2021 19.88 20.09 19.65 20.02 367,223,680 +0.04(+0.21%)
Jun 28, 2021 19.36 20.07 19.31 19.98 495,220,128 +0.95(+5.01%)
Jun 25, 2021 19.28 19.34 18.89 19.03 278,437,728 -0.17(-0.91%)
Jun 24, 2021 19.22 19.41 19.08 19.20 320,813,600 +0.15(+0.78%)
Jun 23, 2021 19.00 19.15 18.90 19.05 331,961,952 +0.17(+0.90%)
Jun 22, 2021 18.47 18.96 18.38 18.88 579,938,368 +0.46(+2.49%)
Jun 21, 2021 18.43 18.53 17.82 18.42 672,205,632 -0.21(-1.13%)
Jun 18, 2021 18.78 19.37 18.58 18.63 969,113,728 -0.02(-0.10%)
Jun 17, 2021 17.77 18.83 17.75 18.65 807,846,208 +0.85(+4.76%)
Jun 16, 2021 17.79 17.95 17.58 17.81 306,890,336 +0.02(+0.12%)
Jun 15, 2021 17.91 18.01 17.72 17.78 242,848,144 -0.23(-1.28%)
Jun 14, 2021 17.90 18.03 17.66 18.01 321,386,560 +0.19(+1.09%)
Jun 11, 2021 17.48 17.93 17.44 17.82 416,415,008 +0.40(+2.30%)
Jun 10, 2021 17.35 17.49 17.17 17.42 287,748,960 +0.07(+0.38%)
Jun 09, 2021 17.51 17.57 17.25 17.35 381,631,712 -0.10(-0.56%)
Jun 08, 2021 17.52 17.62 17.25 17.45 323,619,488 -0.16(-0.92%)
Jun 07, 2021 17.57 17.81 17.19 17.61 576,428,480 +0.04(+0.23%)
Jun 04, 2021 17.11 17.66 17.09 17.57 617,292,160 +0.61(+3.59%)
Jun 03, 2021 16.70 17.25 16.58 16.97 579,871,232 +0.19(+1.14%)
Jun 02, 2021 16.25 16.91 16.23 16.77 593,883,904 +0.51(+3.16%)
Jun 01, 2021 16.27 16.38 15.90 16.26 472,416,512 +0.02(+0.12%)
May 28, 2021 15.50 16.27 15.50 16.24 645,315,072 +0.76(+4.88%)
May 27, 2021 15.70 15.75 15.46 15.48 581,121,792 -0.21(-1.35%)
May 26, 2021 15.73 15.79 15.58 15.70 368,778,176 +0.05(+0.33%)
May 25, 2021 15.76 15.81 15.48 15.64 434,848,160 +0.04(+0.23%)
May 24, 2021 15.21 15.74 15.17 15.61 554,132,672 +0.62(+4.14%)
May 21, 2021 15.16 15.22 14.87 14.99 673,216,256 +0.38(+2.60%)
May 20, 2021 14.30 14.68 14.27 14.61 321,346,592 +0.55(+3.89%)
May 19, 2021 13.56 14.08 13.54 14.06 343,881,088 +0.05(+0.36%)
May 18, 2021 14.26 14.40 14.00 14.01 185,930,672 -0.15(-1.06%)
May 17, 2021 14.15 14.17 13.85 14.16 216,903,520 -0.08(-0.54%)
May 14, 2021 13.89 14.32 13.74 14.24 258,703,056 +0.58(+4.23%)
May 13, 2021 14.03 14.08 13.46 13.66 285,659,968 -0.09(-0.68%)
May 12, 2021 14.01 14.26 13.71 13.75 303,216,064 -0.55(-3.83%)
May 11, 2021 13.82 14.35 13.75 14.30 285,611,808 +0.04(+0.28%)
May 10, 2021 14.78 14.80 14.25 14.26 268,782,976 -0.55(-3.69%)
May 07, 2021 14.80 14.97 14.67 14.81 229,413,376 +0.29(+1.99%)
May 06, 2021 14.49 14.57 14.21 14.52 193,200,592 +0.06(+0.45%)
May 05, 2021 14.71 14.81 14.38 14.45 292,004,160 +0.11(+0.75%)
May 04, 2021 14.63 14.63 14.01 14.35 405,187,360 -0.49(-3.27%)
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.