Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.52 17.65 16.96 17.56 9,224,786 -0.29(-1.61%)
Jul 29, 2021 18.20 18.83 17.36 17.84 18,067,114 -1.97(-9.93%)
Jul 28, 2021 19.59 20.10 19.31 19.81 3,827,370 +0.41(+2.12%)
Jul 27, 2021 19.66 19.89 18.95 19.40 3,828,578 -0.53(-2.64%)
Jul 26, 2021 19.33 20.55 19.32 19.92 3,339,111 +0.62(+3.22%)
Jul 23, 2021 19.33 19.49 18.62 19.30 3,448,965 -0.21(-1.08%)
Jul 22, 2021 19.68 19.76 19.09 19.51 2,831,305 -0.03(-0.15%)
Jul 21, 2021 18.90 19.69 18.75 19.54 5,010,546 +0.94(+5.03%)
Jul 20, 2021 18.04 18.70 17.77 18.61 5,635,112 +0.66(+3.67%)
Jul 19, 2021 17.56 18.13 17.42 17.95 5,453,308 -0.14(-0.79%)
Jul 16, 2021 19.26 19.33 17.95 18.09 3,548,576 -0.96(-5.06%)
Jul 15, 2021 19.37 19.75 18.95 19.05 2,487,832 -0.53(-2.68%)
Jul 14, 2021 20.52 20.61 19.52 19.58 2,106,060 -0.84(-4.11%)
Jul 13, 2021 20.63 21.09 20.41 20.42 1,744,234 -0.01(-0.05%)
Jul 12, 2021 20.50 20.74 20.19 20.43 1,762,228 -0.30(-1.43%)
Jul 09, 2021 20.59 20.87 20.07 20.73 2,537,477 +0.35(+1.73%)
Jul 08, 2021 19.27 20.62 19.27 20.37 6,261,090 +0.75(+3.84%)
Jul 07, 2021 19.68 19.97 18.86 19.62 2,658,621 -0.12(-0.63%)
Jul 06, 2021 20.52 20.52 19.50 19.74 4,070,858 -0.89(-4.30%)
Jul 02, 2021 20.78 21.01 20.31 20.63 3,024,850 -0.51(-2.39%)
Jul 01, 2021 21.76 21.89 20.75 21.14 4,727,881 -0.11(-0.54%)
Jun 30, 2021 20.54 21.38 20.40 21.25 6,154,705 +1.05(+5.20%)
Jun 29, 2021 20.68 20.92 20.14 20.20 4,000,486 -0.20(-0.98%)
Jun 28, 2021 21.14 21.19 19.73 20.40 5,734,111 -0.63(-3.00%)
Jun 25, 2021 20.56 21.04 20.48 21.03 3,965,563 +0.60(+2.94%)
Jun 24, 2021 19.73 20.62 19.53 20.43 3,570,362 +0.70(+3.53%)
Jun 23, 2021 19.78 20.05 19.54 19.73 3,451,018 +0.31(+1.57%)
Jun 22, 2021 19.47 19.50 19.06 19.43 3,954,608 -0.06(-0.29%)
Jun 21, 2021 18.51 19.50 18.51 19.48 4,306,918 +1.02(+5.53%)
Jun 18, 2021 18.83 19.13 18.40 18.46 8,639,281 -1.10(-5.61%)
Jun 17, 2021 20.29 20.31 19.37 19.56 7,684,853 -0.75(-3.71%)
Jun 16, 2021 20.78 20.87 20.01 20.31 3,953,519 -0.54(-2.61%)
Jun 15, 2021 21.50 21.72 20.57 20.86 4,288,735 -0.53(-2.46%)
Jun 14, 2021 21.97 22.19 21.23 21.38 4,891,812 -0.59(-2.69%)
Jun 11, 2021 21.83 22.13 21.71 21.98 3,343,693 +0.47(+2.17%)
Jun 10, 2021 21.66 21.96 21.34 21.51 3,468,711 +0.12(+0.58%)
Jun 09, 2021 21.67 21.80 21.37 21.38 3,132,376 -0.10(-0.44%)
Jun 08, 2021 20.77 21.48 20.49 21.48 3,975,512 +0.63(+3.02%)
Jun 07, 2021 20.44 21.05 20.32 20.85 3,704,596 +0.37(+1.82%)
Jun 04, 2021 20.61 20.69 20.01 20.48 3,312,738 +0.04(+0.19%)
Jun 03, 2021 20.71 20.71 20.17 20.44 3,270,273 -0.31(-1.47%)
Jun 02, 2021 20.76 20.99 20.40 20.74 4,094,385 -0.04(-0.18%)
Jun 01, 2021 20.44 21.18 20.33 20.78 5,521,845 +0.85(+4.26%)
May 28, 2021 20.01 20.01 19.45 19.93 3,650,210 +0.11(+0.58%)
May 27, 2021 20.05 20.47 19.81 19.82 3,769,433 -0.45(-2.21%)
May 26, 2021 19.86 20.30 19.63 20.27 3,029,042 +0.58(+2.96%)
May 25, 2021 20.32 20.51 19.67 19.68 3,884,097 -0.74(-3.64%)
May 24, 2021 21.36 21.56 20.37 20.43 4,479,201 -0.94(-4.38%)
May 21, 2021 21.25 21.58 20.94 21.36 4,340,641 +0.35(+1.68%)
May 20, 2021 21.47 21.59 20.93 21.01 3,470,972 -0.33(-1.57%)
May 19, 2021 20.98 21.71 20.94 21.35 4,472,165 -0.34(-1.58%)
May 18, 2021 21.96 22.11 21.49 21.69 3,379,595 -0.39(-1.77%)
May 17, 2021 20.67 22.11 20.62 22.08 5,697,092 +1.66(+8.13%)
May 14, 2021 19.54 20.45 19.43 20.42 3,721,303 +1.19(+6.21%)
May 13, 2021 19.63 19.89 18.92 19.23 4,143,101 -0.70(-3.50%)
May 12, 2021 20.26 20.80 19.85 19.92 4,558,642 -0.06(-0.29%)
May 11, 2021 19.42 20.28 19.40 19.98 4,090,797 -0.02(-0.10%)
May 10, 2021 20.01 20.55 19.72 20.00 5,216,073 +0.25(+1.26%)
May 07, 2021 17.82 19.76 17.80 19.75 10,351,243 +2.18(+12.38%)
May 06, 2021 18.89 19.05 16.97 17.57 20,221,196 -1.69(-8.77%)
May 05, 2021 19.15 19.33 18.71 19.26 5,053,841 +0.26(+1.36%)
May 04, 2021 18.85 19.04 18.29 19.01 3,203,197 +0.15(+0.81%)
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.