Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.03 15.51 14.42 14.61 22,145,292 -0.81(-5.25%)
Jul 29, 2021 16.60 16.65 15.29 15.42 46,187,276 -0.58(-3.63%)
Jul 28, 2021 14.27 16.49 14.02 16.00 115,946,768 +3.27(+25.69%)
Jul 27, 2021 13.49 13.65 12.54 12.73 24,673,790 -0.97(-7.08%)
Jul 26, 2021 13.45 14.13 13.24 13.70 13,553,315 +0.11(+0.81%)
Jul 23, 2021 13.96 13.96 13.26 13.59 12,735,297 -0.29(-2.09%)
Jul 22, 2021 14.45 14.53 13.77 13.88 13,194,157 -0.72(-4.93%)
Jul 21, 2021 14.16 14.89 13.94 14.60 15,878,585 +0.44(+3.11%)
Jul 20, 2021 13.64 14.24 13.03 14.16 17,630,076 +0.56(+4.12%)
Jul 19, 2021 13.38 13.79 13.19 13.60 21,051,276 -0.31(-2.23%)
Jul 16, 2021 14.36 14.62 13.71 13.91 20,527,886 -0.49(-3.40%)
Jul 15, 2021 14.97 15.34 13.97 14.40 24,332,893 -0.61(-4.06%)
Jul 14, 2021 16.76 16.79 14.95 15.01 27,849,746 -1.31(-8.03%)
Jul 13, 2021 16.50 17.42 16.19 16.32 26,717,513 +0.08(+0.49%)
Jul 12, 2021 16.02 16.39 15.73 16.24 11,630,822 +0.07(+0.43%)
Jul 09, 2021 16.24 16.37 15.85 16.17 11,851,245 -0.08(-0.49%)
Jul 08, 2021 15.48 16.39 15.41 16.25 12,887,587 +0.02(+0.12%)
Jul 07, 2021 16.75 16.94 15.84 16.23 19,469,455 -0.49(-2.93%)
Jul 06, 2021 17.14 17.48 16.69 16.72 12,741,113 -0.51(-2.96%)
Jul 02, 2021 17.83 17.91 17.19 17.23 13,186,524 -0.60(-3.39%)
Jul 01, 2021 18.03 18.44 17.60 17.83 16,299,877 -0.25(-1.36%)
Jun 30, 2021 17.90 18.40 17.28 18.08 25,432,626 +0.22(+1.23%)
Jun 29, 2021 18.67 19.24 17.78 17.86 20,291,635 -0.77(-4.13%)
Jun 28, 2021 18.18 19.14 18.04 18.63 20,729,465 +0.43(+2.36%)
Jun 25, 2021 18.16 18.37 17.74 18.20 14,548,144 -0.06(-0.33%)
Jun 24, 2021 17.96 18.68 17.72 18.26 20,410,228 +0.65(+3.69%)
Jun 23, 2021 17.61 18.17 17.44 17.61 15,628,126 +0.18(+1.03%)
Jun 22, 2021 17.25 17.49 16.84 17.43 13,087,930 +0.06(+0.35%)
Jun 21, 2021 16.81 17.50 16.32 17.37 21,576,085 +0.46(+2.72%)
Jun 18, 2021 17.50 17.75 16.84 16.91 19,100,360 -0.56(-3.21%)
Jun 17, 2021 18.02 18.36 17.41 17.47 20,495,766 -0.66(-3.64%)
Jun 16, 2021 17.92 18.69 17.64 18.13 22,677,936 +0.15(+0.83%)
Jun 15, 2021 18.70 19.25 17.83 17.98 28,499,684 -1.18(-6.16%)
Jun 14, 2021 19.90 20.30 18.88 19.16 27,244,296 -0.73(-3.67%)
Jun 11, 2021 19.90 20.20 19.36 19.89 22,581,758 -0.16(-0.80%)
Jun 10, 2021 21.40 21.44 19.79 20.05 33,786,750 -1.38(-6.44%)
Jun 09, 2021 20.67 23.04 20.43 21.43 86,452,717 +1.21(+5.98%)
Jun 08, 2021 20.21 20.51 19.27 20.22 30,339,376 +0.50(+2.54%)
Jun 07, 2021 19.07 20.18 18.53 19.72 34,365,344 +0.92(+4.89%)
Jun 04, 2021 20.21 20.47 18.42 18.80 35,885,845 -0.92(-4.67%)
Jun 03, 2021 20.67 22.14 19.10 19.72 84,552,865 +0.72(+3.79%)
Jun 02, 2021 17.25 19.14 17.14 19.00 47,384,344 +2.02(+11.90%)
Jun 01, 2021 17.13 17.74 16.70 16.98 23,527,743 +0.31(+1.86%)
May 28, 2021 17.16 18.74 16.67 16.67 65,329,469 -0.50(-2.91%)
May 27, 2021 17.00 17.20 16.16 17.17 28,386,686 +0.50(+3.00%)
May 26, 2021 15.76 16.73 15.49 16.67 23,588,771 +1.21(+7.83%)
May 25, 2021 15.09 16.46 15.07 15.46 33,198,582 +0.43(+2.86%)
May 24, 2021 15.25 15.44 14.62 15.03 15,536,655 -0.20(-1.31%)
May 21, 2021 15.08 15.44 14.77 15.23 15,448,149 +0.29(+1.94%)
May 20, 2021 15.10 15.56 14.79 14.94 16,991,946 -0.08(-0.53%)
May 19, 2021 15.05 15.31 14.68 15.02 15,443,850 -0.56(-3.59%)
May 18, 2021 15.05 15.87 14.85 15.58 18,848,555 +0.42(+2.77%)
May 17, 2021 14.00 15.18 13.75 15.16 24,021,843 +1.23(+8.83%)
May 14, 2021 13.96 14.46 13.69 13.93 22,006,002 +0.25(+1.83%)
May 13, 2021 14.64 15.12 13.41 13.68 25,888,128 -0.85(-5.85%)
May 12, 2021 15.37 15.67 14.48 14.53 19,886,627 -1.13(-7.22%)
May 11, 2021 13.90 15.71 13.82 15.66 28,079,729 +0.62(+4.12%)
May 10, 2021 16.40 16.43 14.87 15.04 30,236,311 -1.14(-7.05%)
May 07, 2021 15.30 17.02 15.04 16.18 74,836,352 +2.03(+14.35%)
May 06, 2021 15.60 15.70 13.83 14.15 33,671,666 -1.75(-11.01%)
May 05, 2021 16.18 16.66 15.87 15.90 21,010,974 -0.20(-1.24%)
May 04, 2021 16.66 17.02 15.86 16.10 25,598,317 -0.92(-5.41%)
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.