Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 1598 1633 1591 1632 118,758 +38.23(+2.40%)
Jul 22, 2021 1592 1600 1581 1594 148,027 +2.65(+0.17%)
Jul 21, 2021 1603 1609 1579 1591 142,134 -10.50(-0.66%)
Jul 20, 2021 1588 1612 1588 1602 167,705 +17.18(+1.08%)
Jul 19, 2021 1600 1612 1571 1585 181,854 -20.73(-1.29%)
Jul 16, 2021 1600 1612 1593 1605 141,906 +8.22(+0.51%)
Jul 15, 2021 1574 1600 1573 1597 165,045 +17.11(+1.08%)
Jul 14, 2021 1558 1582 1555 1580 122,754 +22.61(+1.45%)
Jul 13, 2021 1573 1579 1552 1557 156,369 -20.19(-1.28%)
Jul 12, 2021 1563 1585 1557 1578 163,207 +13.02(+0.83%)
Jul 09, 2021 1556 1566 1545 1565 177,502 +27.05(+1.76%)
Jul 08, 2021 1534 1547 1524 1537 132,053 -11.81(-0.76%)
Jul 07, 2021 1536 1553 1535 1549 156,044 +7.04(+0.46%)
Jul 06, 2021 1547 1555 1536 1542 193,086 -7.20(-0.46%)
Jul 02, 2021 1526 1551 1526 1549 144,508 +23.72(+1.55%)
Jul 01, 2021 1498 1529 1495 1526 182,711 +33.51(+2.25%)
Jun 30, 2021 1496 1504 1488 1492 154,935 +0.52(+0.03%)
Jun 29, 2021 1500 1503 1487 1492 151,050 -4.46(-0.30%)
Jun 28, 2021 1479 1498 1472 1496 181,762 +16.89(+1.14%)
Jun 25, 2021 1455 1486 1455 1479 439,077 +24.72(+1.70%)
Jun 24, 2021 1447 1460 1442 1455 178,926 +11.52(+0.80%)
Jun 23, 2021 1437 1450 1418 1443 174,267 +8.53(+0.59%)
Jun 22, 2021 1419 1440 1411 1434 169,125 +18.90(+1.34%)
Jun 21, 2021 1400 1420 1400 1416 160,233 +29.32(+2.12%)
Jun 18, 2021 1377 1398 1377 1386 329,608 -4.62(-0.33%)
Jun 17, 2021 1397 1397 1374 1391 171,319 +0.43(+0.03%)
Jun 16, 2021 1398 1403 1384 1390 156,576 -12.57(-0.90%)
Jun 15, 2021 1390 1404 1377 1403 191,647 +17.05(+1.23%)
Jun 14, 2021 1395 1399 1375 1386 174,965 -8.62(-0.62%)
Jun 11, 2021 1379 1396 1376 1395 157,318 +20.08(+1.46%)
Jun 10, 2021 1390 1393 1371 1375 209,990 -12.32(-0.89%)
Jun 09, 2021 1393 1395 1381 1387 134,134 -6.28(-0.45%)
Jun 08, 2021 1384 1400 1375 1393 173,043 +8.48(+0.61%)
Jun 07, 2021 1381 1395 1373 1385 215,162 -2.56(-0.18%)
Jun 04, 2021 1397 1397 1368 1387 192,711 -4.99(-0.36%)
Jun 03, 2021 1392 1401 1389 1392 174,581 -12.47(-0.89%)
Jun 02, 2021 1420 1420 1400 1405 160,826 -6.18(-0.44%)
Jun 01, 2021 1415 1416 1398 1411 198,016 +4.25(+0.30%)
May 28, 2021 1408 1422 1406 1407 175,351 -4.62(-0.33%)
May 27, 2021 1421 1426 1406 1411 237,122 +1.22(+0.09%)
May 26, 2021 1416 1419 1389 1410 287,200 -10.56(-0.74%)
May 25, 2021 1454 1455 1411 1421 432,763 -27.84(-1.92%)
May 24, 2021 1461 1472 1442 1448 295,788 -11.86(-0.81%)
May 21, 2021 1475 1487 1453 1460 283,096 -11.51(-0.78%)
May 20, 2021 1467 1489 1467 1472 139,937 +4.95(+0.34%)
May 19, 2021 1500 1502 1459 1467 220,890 -44.05(-2.92%)
May 18, 2021 1532 1539 1509 1511 160,180 -21.02(-1.37%)
May 17, 2021 1529 1540 1523 1532 138,604 +4.31(+0.28%)
May 14, 2021 1538 1539 1502 1528 138,985 -6.18(-0.40%)
May 13, 2021 1495 1541 1495 1534 180,894 +37.88(+2.53%)
May 12, 2021 1505 1520 1489 1496 267,790 +0.75(+0.05%)
May 11, 2021 1514 1516 1479 1495 193,193 -24.49(-1.61%)
May 10, 2021 1513 1542 1507 1520 187,083 +12.42(+0.82%)
May 07, 2021 1491 1510 1480 1507 161,864 +18.35(+1.23%)
May 06, 2021 1478 1493 1475 1489 179,989 +16.74(+1.14%)
May 05, 2021 1472 1482 1454 1472 170,135 -4.89(-0.33%)
May 04, 2021 1480 1488 1470 1477 210,201 +1.17(+0.08%)
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.