Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.96 17.16 16.82 16.86 218,822 -0.15(-0.88%)
Jul 29, 2021 16.92 17.22 16.77 17.01 131,643 +0.25(+1.49%)
Jul 28, 2021 16.61 16.94 16.55 16.76 145,446 +0.17(+1.02%)
Jul 27, 2021 16.43 16.76 16.32 16.59 231,412 +0.02(+0.12%)
Jul 26, 2021 16.23 16.71 16.23 16.57 188,243 +0.37(+2.28%)
Jul 23, 2021 16.28 16.45 16.05 16.20 109,781 +0.07(+0.43%)
Jul 22, 2021 16.40 16.40 15.92 16.13 147,032 -0.27(-1.65%)
Jul 21, 2021 16.27 16.60 16.21 16.40 134,257 +0.25(+1.55%)
Jul 20, 2021 15.96 16.47 15.80 16.15 248,469 +0.22(+1.38%)
Jul 19, 2021 15.91 16.24 15.68 15.93 266,056 -0.33(-2.03%)
Jul 16, 2021 16.69 16.75 16.22 16.26 180,625 -0.26(-1.57%)
Jul 15, 2021 16.56 16.64 16.27 16.52 186,095 +0.06(+0.36%)
Jul 14, 2021 16.93 17.00 16.40 16.46 270,354 -0.38(-2.26%)
Jul 13, 2021 16.97 16.98 16.62 16.84 169,380 -0.24(-1.41%)
Jul 12, 2021 17.06 17.24 16.91 17.08 143,799 -0.02(-0.12%)
Jul 09, 2021 16.80 17.22 16.77 17.10 180,888 +0.56(+3.39%)
Jul 08, 2021 16.52 16.74 16.15 16.54 226,279 -0.33(-1.96%)
Jul 07, 2021 16.96 17.19 16.66 16.87 202,059 -0.14(-0.82%)
Jul 06, 2021 17.10 17.25 16.78 17.01 208,420 -0.24(-1.39%)
Jul 02, 2021 17.35 17.40 17.05 17.25 217,695 -0.13(-0.75%)
Jul 01, 2021 17.40 17.61 17.32 17.38 281,466 +0.07(+0.40%)
Jun 30, 2021 17.21 17.39 17.09 17.31 272,626 -0.07(-0.40%)
Jun 29, 2021 17.74 17.79 17.34 17.38 157,175 -0.16(-0.91%)
Jun 28, 2021 17.92 17.95 17.33 17.54 232,826 -0.25(-1.41%)
Jun 25, 2021 16.10 18.15 16.10 17.79 1,252,274 -0.08(-0.45%)
Jun 24, 2021 17.88 17.89 17.44 17.87 175,229 +0.20(+1.13%)
Jun 23, 2021 17.44 17.93 17.30 17.67 288,233 +0.26(+1.49%)
Jun 22, 2021 17.58 17.58 17.17 17.41 243,845 -0.16(-0.91%)
Jun 21, 2021 17.52 17.65 17.20 17.57 301,948 +0.08(+0.46%)
Jun 18, 2021 17.42 17.87 17.14 17.49 758,443 -0.57(-3.16%)
Jun 17, 2021 18.29 18.67 17.97 18.06 445,979 -0.15(-0.82%)
Jun 16, 2021 18.49 18.83 18.16 18.21 696,383 -0.14(-0.76%)
Jun 15, 2021 17.17 18.68 17.17 18.35 1,107,177 +1.40(+8.26%)
Jun 14, 2021 16.96 17.26 16.80 16.95 278,384 -0.05(-0.29%)
Jun 11, 2021 16.64 17.01 16.61 17.00 201,614 +0.43(+2.60%)
Jun 10, 2021 16.80 16.80 16.28 16.57 250,796 -0.03(-0.18%)
Jun 09, 2021 17.28 17.38 16.56 16.60 254,335 -0.74(-4.27%)
Jun 08, 2021 17.60 17.76 17.33 17.34 223,375 -0.29(-1.64%)
Jun 07, 2021 17.61 17.77 17.46 17.63 244,627 +0.01(+0.06%)
Jun 04, 2021 17.50 17.65 16.25 17.62 125,892 +0.21(+1.21%)
Jun 03, 2021 17.29 17.44 17.09 17.41 155,187 -0.06(-0.34%)
Jun 02, 2021 17.86 17.98 17.40 17.47 339,109 -0.33(-1.85%)
Jun 01, 2021 17.40 17.82 16.20 17.80 524,926 +0.46(+2.65%)
May 28, 2021 17.16 17.39 16.95 17.34 286,362 +0.32(+1.88%)
May 27, 2021 16.94 17.09 16.76 17.02 332,868 +0.24(+1.43%)
May 26, 2021 16.58 16.96 16.50 16.78 284,088 +0.25(+1.51%)
May 25, 2021 16.64 16.79 16.45 16.53 308,980 +0.00(+0.00%)
May 24, 2021 16.36 16.61 16.11 16.53 166,912 +0.16(+0.98%)
May 21, 2021 16.42 16.48 16.23 16.37 183,029 +0.11(+0.68%)
May 20, 2021 15.84 16.37 15.77 16.26 266,565 +0.23(+1.43%)
May 19, 2021 15.75 16.10 15.55 16.03 215,929 +0.06(+0.38%)
May 18, 2021 16.12 16.25 15.93 15.97 214,528 -0.25(-1.54%)
May 17, 2021 16.05 16.23 15.86 16.22 323,049 +0.05(+0.31%)
May 14, 2021 15.82 16.20 15.76 16.17 217,551 +0.51(+3.26%)
May 13, 2021 15.19 15.88 15.19 15.66 292,296 +0.48(+3.16%)
May 12, 2021 15.24 15.70 15.07 15.18 294,613 -0.10(-0.65%)
May 11, 2021 15.27 15.37 14.88 15.28 218,369 -0.21(-1.36%)
May 10, 2021 15.60 15.95 15.47 15.49 379,067 -0.05(-0.32%)
May 07, 2021 15.01 15.63 14.81 15.54 308,990 +0.39(+2.57%)
May 06, 2021 15.43 15.50 14.64 15.15 297,483 -0.11(-0.72%)
May 05, 2021 14.70 15.39 14.48 15.26 447,648 +0.75(+5.17%)
May 04, 2021 14.67 14.84 14.33 14.51 318,363 -0.32(-2.16%)
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.