Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.89 11.98 11.45 11.51 1,616,774 -0.54(-4.48%)
Jul 29, 2021 12.03 12.27 11.94 12.05 661,969 +0.02(+0.17%)
Jul 28, 2021 12.14 12.42 11.99 12.03 786,246 -0.02(-0.17%)
Jul 27, 2021 12.21 12.24 11.82 12.05 757,970 -0.19(-1.55%)
Jul 26, 2021 11.95 12.28 11.94 12.24 803,147 +0.21(+1.75%)
Jul 23, 2021 12.05 12.16 11.87 12.03 521,126 +0.06(+0.50%)
Jul 22, 2021 11.61 12.14 11.55 11.97 1,275,730 +0.43(+3.73%)
Jul 21, 2021 11.99 11.99 11.49 11.54 1,307,676 -0.41(-3.43%)
Jul 20, 2021 11.58 12.12 11.33 11.95 1,366,392 +0.47(+4.09%)
Jul 19, 2021 11.99 12.00 11.15 11.48 1,846,193 -0.72(-5.90%)
Jul 16, 2021 11.92 12.27 11.91 12.20 1,156,292 +0.45(+3.83%)
Jul 15, 2021 11.75 12.05 11.61 11.75 1,242,875 -0.15(-1.26%)
Jul 14, 2021 11.84 12.10 11.66 11.90 1,621,727 +0.15(+1.28%)
Jul 13, 2021 12.11 12.29 11.61 11.75 1,552,803 -0.58(-4.70%)
Jul 12, 2021 12.60 12.62 12.22 12.33 447,257 -0.18(-1.44%)
Jul 09, 2021 12.21 12.55 12.13 12.51 829,607 +0.28(+2.29%)
Jul 08, 2021 12.29 12.42 11.94 12.23 2,287,710 -0.36(-2.86%)
Jul 07, 2021 12.91 12.93 12.32 12.59 535,662 -0.16(-1.25%)
Jul 06, 2021 12.90 12.91 12.50 12.75 1,178,204 -0.09(-0.70%)
Jul 02, 2021 13.59 13.60 12.80 12.84 1,418,284 -0.67(-4.96%)
Jul 01, 2021 13.57 13.60 13.30 13.51 862,397 -0.01(-0.07%)
Jun 30, 2021 14.07 14.07 13.47 13.52 877,182 -0.61(-4.32%)
Jun 29, 2021 13.97 14.21 13.71 14.13 815,018 +0.17(+1.22%)
Jun 28, 2021 14.52 14.56 13.73 13.96 516,544 -0.43(-2.99%)
Jun 25, 2021 13.95 14.42 13.93 14.39 805,837 +0.51(+3.67%)
Jun 24, 2021 14.00 14.11 13.64 13.88 465,122 +0.10(+0.73%)
Jun 23, 2021 13.34 13.80 13.34 13.78 528,587 +0.45(+3.38%)
Jun 22, 2021 13.63 13.70 13.29 13.33 635,585 -0.30(-2.20%)
Jun 21, 2021 13.54 13.76 13.23 13.63 586,514 +0.07(+0.52%)
Jun 18, 2021 13.75 13.90 13.54 13.56 642,030 -0.25(-1.81%)
Jun 17, 2021 13.70 14.15 13.29 13.81 871,320 -0.05(-0.36%)
Jun 16, 2021 13.80 14.11 13.65 13.86 447,802 -0.01(-0.07%)
Jun 15, 2021 14.50 14.50 13.85 13.87 841,311 -0.58(-4.01%)
Jun 14, 2021 14.35 14.58 14.28 14.45 817,386 +0.15(+1.05%)
Jun 11, 2021 14.30 14.36 14.02 14.30 966,147 +0.02(+0.14%)
Jun 10, 2021 14.04 14.38 14.02 14.28 920,953 +0.23(+1.64%)
Jun 09, 2021 14.43 14.61 13.88 14.05 1,612,338 -0.43(-2.97%)
Jun 08, 2021 14.15 14.50 14.15 14.48 682,524 +0.46(+3.28%)
Jun 07, 2021 13.61 14.31 13.57 14.02 1,235,930 +0.40(+2.94%)
Jun 04, 2021 13.67 13.93 13.61 13.62 778,233 +0.04(+0.29%)
Jun 03, 2021 14.28 14.36 13.50 13.58 1,326,782 -0.69(-4.84%)
Jun 02, 2021 14.29 14.51 14.09 14.27 678,550 +0.01(+0.07%)
Jun 01, 2021 14.15 14.51 14.09 14.26 1,314,685 +0.08(+0.56%)
May 28, 2021 14.36 14.40 14.05 14.18 767,631 -0.09(-0.63%)
May 27, 2021 14.14 14.44 14.03 14.27 1,302,637 -0.11(-0.76%)
May 26, 2021 14.09 14.60 14.02 14.38 831,844 +0.38(+2.71%)
May 25, 2021 14.59 14.72 13.82 14.00 1,864,534 -0.44(-3.05%)
May 24, 2021 14.24 14.56 14.12 14.44 1,244,820 +0.38(+2.70%)
May 21, 2021 13.90 14.45 13.60 14.06 1,760,987 +0.26(+1.88%)
May 20, 2021 13.39 13.82 13.36 13.80 1,053,686 +0.24(+1.77%)
May 19, 2021 12.82 13.61 12.61 13.56 1,834,400 +0.42(+3.20%)
May 18, 2021 12.69 13.50 12.67 13.14 2,181,933 +0.68(+5.46%)
May 17, 2021 12.88 12.96 12.36 12.46 1,510,721 -0.60(-4.59%)
May 14, 2021 12.84 13.20 12.70 13.06 3,152,448 +0.40(+3.16%)
May 13, 2021 11.93 12.74 11.93 12.66 2,504,206 +0.60(+4.98%)
May 12, 2021 12.89 12.98 11.98 12.06 2,630,601 -1.09(-8.29%)
May 11, 2021 12.15 13.23 12.10 13.15 1,746,430 +0.57(+4.53%)
May 10, 2021 13.60 13.65 12.32 12.58 2,728,125 -1.00(-7.36%)
May 07, 2021 14.81 14.90 13.17 13.58 4,039,944 -0.46(-3.28%)
May 06, 2021 14.46 14.57 13.65 14.04 1,881,550 -0.55(-3.77%)
May 05, 2021 15.32 15.38 14.42 14.59 976,667 -0.71(-4.64%)
May 04, 2021 15.15 15.41 14.64 15.30 1,129,267 -0.24(-1.54%)
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.