Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.17 15.26 15.06 15.11 1,370,303 +0.24(+1.65%)
Jul 29, 2021 14.49 14.95 14.45 14.86 1,615,003 +1.12(+8.16%)
Jul 28, 2021 13.59 13.76 13.54 13.74 805,687 +0.46(+3.48%)
Jul 27, 2021 13.51 13.53 13.20 13.28 1,424,462 -0.84(-5.94%)
Jul 26, 2021 13.64 14.17 13.64 14.12 777,529 +0.54(+3.96%)
Jul 23, 2021 13.48 13.61 13.45 13.58 653,606 +0.25(+1.91%)
Jul 22, 2021 13.32 13.40 13.23 13.33 605,494 +0.08(+0.57%)
Jul 21, 2021 12.92 13.28 12.89 13.25 1,154,323 +0.29(+2.25%)
Jul 20, 2021 12.80 13.00 12.72 12.96 791,745 -0.08(-0.65%)
Jul 19, 2021 13.22 13.23 12.94 13.04 1,549,946 -0.49(-3.62%)
Jul 16, 2021 13.69 13.74 13.48 13.53 1,187,429 -0.08(-0.55%)
Jul 15, 2021 13.57 13.73 13.56 13.61 446,665 -0.09(-0.69%)
Jul 14, 2021 13.78 13.93 13.65 13.70 674,483 +0.08(+0.55%)
Jul 13, 2021 13.69 13.74 13.59 13.63 542,466 -0.21(-1.50%)
Jul 12, 2021 13.73 13.90 13.60 13.84 587,222 -0.16(-1.15%)
Jul 09, 2021 13.69 14.12 13.69 14.00 1,091,900 +0.74(+5.62%)
Jul 08, 2021 13.22 13.27 13.08 13.25 1,209,034 -0.49(-3.57%)
Jul 07, 2021 13.67 13.80 13.54 13.74 741,168 +0.25(+1.82%)
Jul 06, 2021 13.56 13.65 13.43 13.50 1,338,364 +0.16(+1.20%)
Jul 02, 2021 13.40 13.40 13.28 13.34 381,765 -0.03(-0.21%)
Jul 01, 2021 13.43 13.43 13.29 13.36 550,374 -0.02(-0.14%)
Jun 30, 2021 13.34 13.42 13.31 13.38 412,286 -0.02(-0.14%)
Jun 29, 2021 13.42 13.51 13.36 13.40 628,540 -0.12(-0.91%)
Jun 28, 2021 13.59 13.67 13.49 13.53 870,884 +0.14(+1.06%)
Jun 25, 2021 13.41 13.50 13.38 13.38 537,930 +0.41(+3.12%)
Jun 24, 2021 12.95 13.01 12.86 12.98 630,770 +0.03(+0.22%)
Jun 23, 2021 12.95 13.14 12.93 12.95 889,872 +0.02(+0.15%)
Jun 22, 2021 12.92 12.97 12.78 12.93 820,377 -0.26(-2.00%)
Jun 21, 2021 12.83 13.24 12.80 13.20 1,386,833 +0.59(+4.71%)
Jun 18, 2021 12.78 12.83 12.54 12.60 2,318,729 -0.46(-3.54%)
Jun 17, 2021 13.21 13.30 12.93 13.06 2,325,471 -0.34(-2.53%)
Jun 16, 2021 13.49 13.49 13.34 13.40 1,020,426 -0.37(-2.67%)
Jun 15, 2021 13.85 13.92 13.69 13.77 1,125,524 -0.24(-1.75%)
Jun 14, 2021 14.10 14.13 13.98 14.02 533,783 -0.27(-1.91%)
Jun 11, 2021 14.20 14.34 14.17 14.29 584,864 +0.31(+2.23%)
Jun 10, 2021 13.95 14.02 13.88 13.98 709,017 +0.12(+0.88%)
Jun 09, 2021 13.96 14.00 13.85 13.86 470,879 -0.23(-1.61%)
Jun 08, 2021 14.14 14.15 13.96 14.08 439,821 -0.22(-1.52%)
Jun 07, 2021 14.55 14.55 14.19 14.30 634,409 -0.38(-2.57%)
Jun 04, 2021 14.52 14.68 14.46 14.68 522,195 +0.48(+3.39%)
Jun 03, 2021 14.29 14.35 14.14 14.19 961,788 -0.24(-1.63%)
Jun 02, 2021 14.37 14.45 14.33 14.43 685,618 +0.25(+1.79%)
Jun 01, 2021 14.03 14.26 14.02 14.18 1,332,730 +0.20(+1.42%)
May 28, 2021 13.89 14.04 13.74 13.98 802,325 -0.06(-0.40%)
May 27, 2021 14.09 14.16 13.96 14.03 2,305,544 +0.04(+0.27%)
May 26, 2021 13.96 14.02 13.90 14.00 539,480 -0.09(-0.67%)
May 25, 2021 14.15 14.22 14.05 14.09 742,110 -0.28(-1.97%)
May 24, 2021 14.14 14.40 14.08 14.37 761,671 +0.38(+2.69%)
May 21, 2021 14.17 14.27 13.93 14.00 1,321,220 -0.26(-1.85%)
May 20, 2021 14.24 14.35 14.13 14.26 1,021,627 -0.01(-0.07%)
May 19, 2021 14.56 14.56 14.18 14.27 1,389,673 -0.52(-3.51%)
May 18, 2021 14.58 14.89 14.58 14.79 928,414 +0.37(+2.55%)
May 17, 2021 14.38 14.53 14.28 14.42 1,101,103 +0.22(+1.53%)
May 14, 2021 13.98 14.22 13.98 14.20 559,557 -0.08(-0.59%)
May 13, 2021 14.29 14.51 13.95 14.29 1,219,896 +0.02(+0.13%)
May 12, 2021 14.57 14.58 14.20 14.27 1,181,436 -0.52(-3.51%)
May 11, 2021 14.98 14.98 14.60 14.79 1,768,866 -0.27(-1.81%)
May 10, 2021 15.19 15.38 15.01 15.06 1,586,709 +0.24(+1.59%)
May 07, 2021 14.54 14.85 14.48 14.83 959,962 +0.80(+5.71%)
May 06, 2021 13.77 14.05 13.69 14.02 1,076,939 +0.42(+3.12%)
May 05, 2021 13.64 13.74 13.55 13.60 1,742,404 +0.21(+1.55%)
May 04, 2021 13.24 13.43 13.22 13.39 1,178,220 +0.17(+1.28%)
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.