Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.62 17.55 16.52 17.00 16,517,889 +0.37(+2.22%)
Jul 29, 2021 16.89 17.20 16.62 16.63 9,913,557 -0.10(-0.60%)
Jul 28, 2021 17.07 17.32 16.63 16.73 9,524,363 -0.31(-1.82%)
Jul 27, 2021 17.23 17.29 16.60 17.04 13,260,365 -0.41(-2.35%)
Jul 26, 2021 16.75 17.58 16.73 17.45 12,583,159 +0.79(+4.74%)
Jul 23, 2021 16.98 17.12 16.41 16.66 12,087,063 -0.30(-1.77%)
Jul 22, 2021 17.54 17.55 16.82 16.96 13,661,210 -0.62(-3.53%)
Jul 21, 2021 17.09 17.83 17.09 17.58 14,215,101 +0.72(+4.27%)
Jul 20, 2021 16.16 16.99 15.95 16.86 14,100,807 +0.75(+4.66%)
Jul 19, 2021 16.32 16.53 15.68 16.11 17,418,151 -0.83(-4.90%)
Jul 16, 2021 17.80 18.00 16.73 16.94 12,974,941 -0.62(-3.53%)
Jul 15, 2021 18.00 18.04 17.17 17.56 11,932,656 -0.49(-2.71%)
Jul 14, 2021 18.72 19.09 18.03 18.05 9,135,704 -0.50(-2.70%)
Jul 13, 2021 19.00 19.20 18.43 18.55 10,008,307 -0.55(-2.88%)
Jul 12, 2021 18.49 19.18 18.23 19.10 12,964,354 +0.43(+2.30%)
Jul 09, 2021 17.61 18.71 17.61 18.67 15,133,347 +1.20(+6.87%)
Jul 08, 2021 16.74 17.47 16.50 17.47 15,365,032 +0.30(+1.75%)
Jul 07, 2021 18.00 18.17 17.05 17.17 16,987,329 -1.09(-5.97%)
Jul 06, 2021 18.61 18.61 17.87 18.26 10,291,945 -0.36(-1.93%)
Jul 02, 2021 18.81 18.81 18.46 18.62 5,647,260 -0.21(-1.12%)
Jul 01, 2021 19.25 19.37 18.71 18.83 8,439,948 -0.13(-0.69%)
Jun 30, 2021 18.85 19.15 18.68 18.96 8,605,072 +0.13(+0.69%)
Jun 29, 2021 19.40 19.42 18.83 18.83 8,139,742 -0.42(-2.18%)
Jun 28, 2021 19.62 19.63 18.91 19.25 11,129,549 -0.37(-1.89%)
Jun 25, 2021 19.61 20.31 19.54 19.62 18,677,016 +0.17(+0.87%)
Jun 24, 2021 18.87 19.83 18.71 19.45 17,836,172 +0.67(+3.57%)
Jun 23, 2021 18.58 19.01 18.45 18.78 9,206,183 +0.13(+0.70%)
Jun 22, 2021 18.24 18.76 17.95 18.65 11,650,050 +0.47(+2.59%)
Jun 21, 2021 17.76 18.34 17.75 18.18 10,717,965 +0.46(+2.60%)
Jun 18, 2021 18.14 18.33 17.66 17.72 15,635,016 -0.41(-2.26%)
Jun 17, 2021 18.64 18.75 17.83 18.13 24,877,010 -0.51(-2.74%)
Jun 16, 2021 18.24 18.79 17.83 18.64 14,288,564 +0.20(+1.08%)
Jun 15, 2021 18.71 18.93 17.92 18.44 14,133,042 -0.35(-1.86%)
Jun 14, 2021 19.62 19.69 18.68 18.79 13,083,088 -0.67(-3.44%)
Jun 11, 2021 19.09 19.50 18.77 19.46 10,098,237 +0.53(+2.80%)
Jun 10, 2021 19.70 20.22 18.91 18.93 11,920,995 -0.67(-3.42%)
Jun 09, 2021 18.78 20.38 18.61 19.60 29,407,981 +0.92(+4.93%)
Jun 08, 2021 18.61 18.90 18.07 18.68 15,185,756 +0.04(+0.21%)
Jun 07, 2021 18.00 18.72 17.94 18.64 12,770,666 +0.70(+3.90%)
Jun 04, 2021 18.37 18.43 17.65 17.94 17,034,403 -0.38(-2.07%)
Jun 03, 2021 18.87 18.90 18.21 18.32 13,279,783 -0.60(-3.17%)
Jun 02, 2021 18.72 18.93 17.91 18.92 18,376,964 +0.42(+2.27%)
Jun 01, 2021 18.42 18.92 18.39 18.50 12,140,953 +0.22(+1.20%)
May 28, 2021 18.88 19.05 18.20 18.28 11,538,081 -0.59(-3.13%)
May 27, 2021 18.48 18.98 18.32 18.87 12,998,912 +0.44(+2.39%)
May 26, 2021 18.02 18.76 17.96 18.43 14,864,380 +0.47(+2.62%)
May 25, 2021 17.98 18.75 17.95 17.96 11,871,424 +0.05(+0.28%)
May 24, 2021 18.48 18.48 17.90 17.91 12,379,318 -0.29(-1.59%)
May 21, 2021 18.24 18.39 17.88 18.20 14,756,655 +0.15(+0.83%)
May 20, 2021 18.57 18.99 17.75 18.05 25,479,120 -0.73(-3.89%)
May 19, 2021 18.68 18.98 17.98 18.78 26,409,246 -0.31(-1.62%)
May 18, 2021 19.44 19.65 18.53 19.09 37,232,424 -0.07(-0.37%)
May 17, 2021 18.06 19.29 18.00 19.16 29,284,718 +1.08(+5.97%)
May 14, 2021 16.26 18.25 16.22 18.08 29,393,454 +2.22(+14.00%)
May 13, 2021 16.46 17.06 15.55 15.86 16,100,620 -0.53(-3.23%)
May 12, 2021 17.13 17.23 16.35 16.39 15,180,483 -0.86(-4.99%)
May 11, 2021 17.14 17.50 16.64 17.25 14,366,130 -0.30(-1.71%)
May 10, 2021 17.88 18.55 17.53 17.55 16,937,383 -0.13(-0.74%)
May 07, 2021 17.39 17.85 17.20 17.68 8,018,078 +0.35(+2.02%)
May 06, 2021 17.51 17.65 16.96 17.33 7,324,893 -0.08(-0.46%)
May 05, 2021 17.84 18.19 17.29 17.41 12,907,490 -0.31(-1.75%)
May 04, 2021 17.71 17.74 16.97 17.72 11,626,376 -0.19(-1.06%)
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.