Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.63 15.68 15.41 15.56 3,174,625 -0.29(-1.86%)
Jul 29, 2021 15.91 15.97 15.78 15.86 4,104,749 +0.01(+0.05%)
Jul 28, 2021 15.59 15.98 15.34 15.85 5,286,887 +0.06(+0.35%)
Jul 27, 2021 15.79 15.87 15.71 15.79 1,602,742 -0.16(-1.00%)
Jul 26, 2021 15.78 16.09 15.78 15.95 2,736,100 +0.46(+2.98%)
Jul 23, 2021 15.63 15.63 15.40 15.49 1,500,087 -0.13(-0.82%)
Jul 22, 2021 15.84 15.86 15.50 15.62 2,095,357 -0.04(-0.25%)
Jul 21, 2021 15.39 15.75 15.38 15.66 1,703,678 +0.56(+3.74%)
Jul 20, 2021 14.78 15.12 14.68 15.09 2,666,426 +0.06(+0.42%)
Jul 19, 2021 15.10 15.18 14.90 15.03 3,547,534 -0.53(-3.38%)
Jul 16, 2021 15.95 15.99 15.51 15.55 3,002,722 -0.28(-1.76%)
Jul 15, 2021 15.77 15.98 15.74 15.83 3,442,595 -0.36(-2.21%)
Jul 14, 2021 16.46 16.61 16.17 16.19 3,488,084 -0.03(-0.20%)
Jul 13, 2021 16.24 16.33 16.14 16.22 1,555,176 -0.04(-0.24%)
Jul 12, 2021 16.14 16.36 16.06 16.26 967,722 -0.10(-0.58%)
Jul 09, 2021 16.19 16.39 16.10 16.36 2,153,988 +0.30(+1.88%)
Jul 08, 2021 15.92 16.15 15.88 16.06 2,131,449 -0.28(-1.70%)
Jul 07, 2021 16.33 16.50 16.16 16.33 2,004,721 -0.28(-1.68%)
Jul 06, 2021 16.94 16.95 16.56 16.61 1,574,930 -0.48(-2.79%)
Jul 02, 2021 17.04 17.12 16.90 17.09 1,877,936 +0.14(+0.84%)
Jul 01, 2021 17.19 17.23 16.88 16.95 2,020,132 +0.08(+0.47%)
Jun 30, 2021 16.83 16.93 16.68 16.87 2,690,062 +0.00(+0.00%)
Jun 29, 2021 16.89 17.03 16.81 16.87 3,224,004 -0.02(-0.09%)
Jun 28, 2021 17.06 17.07 16.79 16.88 3,052,285 -0.41(-2.39%)
Jun 25, 2021 17.39 17.43 17.25 17.30 2,185,239 +0.10(+0.60%)
Jun 24, 2021 17.03 17.21 16.98 17.19 2,449,683 +0.42(+2.51%)
Jun 23, 2021 17.01 17.09 16.75 16.77 1,964,063 +0.06(+0.33%)
Jun 22, 2021 16.67 16.79 16.48 16.72 2,784,688 +0.13(+0.77%)
Jun 21, 2021 16.21 16.62 16.18 16.59 6,692,029 +0.74(+4.67%)
Jun 18, 2021 15.98 16.12 15.85 15.85 5,526,450 -0.88(-5.23%)
Jun 17, 2021 17.26 17.32 16.56 16.72 4,292,813 -0.62(-3.58%)
Jun 16, 2021 17.65 17.69 17.26 17.34 6,549,615 -0.68(-3.75%)
Jun 15, 2021 17.81 18.04 17.81 18.02 5,476,587 -0.18(-1.01%)
Jun 14, 2021 18.33 18.48 18.11 18.20 2,934,917 +0.01(+0.04%)
Jun 11, 2021 18.20 18.26 18.04 18.20 2,779,677 -0.06(-0.35%)
Jun 10, 2021 18.20 18.35 18.13 18.26 2,476,398 +0.03(+0.17%)
Jun 09, 2021 18.47 18.50 18.22 18.23 1,540,813 -0.17(-0.95%)
Jun 08, 2021 18.30 18.47 18.18 18.40 2,274,407 -0.04(-0.22%)
Jun 07, 2021 18.52 18.59 18.40 18.44 1,195,394 +0.05(+0.26%)
Jun 04, 2021 18.32 18.43 18.25 18.40 1,675,814 +0.18(+1.00%)
Jun 03, 2021 18.12 18.28 18.05 18.21 1,292,046 -0.07(-0.39%)
Jun 02, 2021 18.04 18.32 17.90 18.28 3,351,454 +0.13(+0.70%)
Jun 01, 2021 17.86 18.23 17.86 18.16 4,777,245 +0.72(+4.15%)
May 28, 2021 17.24 17.46 17.23 17.43 3,579,309 +0.25(+1.48%)
May 27, 2021 17.04 17.23 17.03 17.18 4,730,940 +0.11(+0.65%)
May 26, 2021 16.92 17.13 16.90 17.07 3,777,547 +0.25(+1.47%)
May 25, 2021 17.03 17.07 16.81 16.82 1,792,465 -0.26(-1.54%)
May 24, 2021 16.94 17.11 16.81 17.08 1,186,804 +0.25(+1.51%)
May 21, 2021 17.05 17.10 16.80 16.83 4,067,463 -0.13(-0.75%)
May 20, 2021 16.87 17.04 16.80 16.95 3,119,439 -0.05(-0.28%)
May 19, 2021 17.11 17.17 16.83 17.00 2,985,124 -0.43(-2.46%)
May 18, 2021 17.77 17.81 17.39 17.43 3,984,298 -0.06(-0.32%)
May 17, 2021 17.23 17.50 17.17 17.49 1,051,575 +0.20(+1.15%)
May 14, 2021 16.99 17.31 16.99 17.29 1,604,148 +0.65(+3.92%)
May 13, 2021 16.74 16.82 16.43 16.64 3,299,286 -0.15(-0.90%)
May 12, 2021 16.67 17.07 16.66 16.79 2,353,200 -0.13(-0.75%)
May 11, 2021 16.76 17.03 16.72 16.91 2,580,397 -0.16(-0.93%)
May 10, 2021 17.35 17.42 17.06 17.07 2,160,981 -0.19(-1.10%)
May 07, 2021 16.75 17.29 16.69 17.26 5,240,701 +0.57(+3.41%)
May 06, 2021 16.62 16.71 16.43 16.69 2,105,185 +0.09(+0.57%)
May 05, 2021 16.48 16.63 16.35 16.60 2,631,906 +0.45(+2.79%)
May 04, 2021 16.35 16.42 16.12 16.15 2,963,973 -0.13(-0.78%)
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.