Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.70 16.77 16.60 16.63 149,422 +0.04(+0.24%)
Jul 29, 2021 16.53 16.62 16.49 16.59 152,182 +0.14(+0.85%)
Jul 28, 2021 16.31 16.47 16.25 16.45 54,691 +0.14(+0.87%)
Jul 27, 2021 16.30 16.34 16.25 16.31 40,328 -0.12(-0.72%)
Jul 26, 2021 16.19 16.43 16.16 16.43 60,796 +0.40(+2.50%)
Jul 23, 2021 16.10 16.10 15.96 16.02 144,280 -0.02(-0.09%)
Jul 22, 2021 16.04 16.07 15.96 16.04 37,229 +0.13(+0.82%)
Jul 21, 2021 15.80 15.95 15.80 15.91 57,353 +0.03(+0.16%)
Jul 20, 2021 15.67 15.91 15.63 15.88 260,879 +0.35(+2.25%)
Jul 19, 2021 15.67 15.70 15.50 15.54 95,762 -0.57(-3.51%)
Jul 16, 2021 16.22 16.22 16.06 16.10 37,301 -0.09(-0.56%)
Jul 15, 2021 16.22 16.30 16.18 16.19 68,368 -0.07(-0.43%)
Jul 14, 2021 16.30 16.33 16.16 16.26 36,585 -0.03(-0.18%)
Jul 13, 2021 16.30 16.40 16.23 16.29 75,305 -0.12(-0.76%)
Jul 12, 2021 16.33 16.43 16.30 16.41 42,980 +0.05(+0.34%)
Jul 09, 2021 16.31 16.41 16.31 16.36 66,964 +0.19(+1.18%)
Jul 08, 2021 16.04 16.23 16.00 16.17 46,713 -0.03(-0.19%)
Jul 07, 2021 16.30 16.30 16.18 16.20 74,154 -0.08(-0.49%)
Jul 06, 2021 16.53 16.56 16.21 16.28 88,376 -0.49(-2.92%)
Jul 02, 2021 16.76 16.79 16.68 16.77 46,665 +0.13(+0.78%)
Jul 01, 2021 16.78 16.78 16.56 16.64 99,123 -0.05(-0.30%)
Jun 30, 2021 16.64 16.73 16.61 16.69 113,335 -0.15(-0.89%)
Jun 29, 2021 16.85 16.85 16.73 16.84 61,197 -0.31(-1.80%)
Jun 28, 2021 17.15 17.15 17.10 17.15 105,148 -0.12(-0.71%)
Jun 25, 2021 17.27 17.29 17.24 17.27 49,972 +0.12(+0.70%)
Jun 24, 2021 17.13 17.23 17.08 17.15 88,659 +0.14(+0.82%)
Jun 23, 2021 17.04 17.11 17.00 17.01 54,374 -0.03(-0.18%)
Jun 22, 2021 16.84 17.06 16.82 17.04 130,915 +0.13(+0.77%)
Jun 21, 2021 16.81 16.93 16.80 16.91 54,739 -0.05(-0.29%)
Jun 18, 2021 17.11 17.13 16.92 16.96 135,780 -0.38(-2.19%)
Jun 17, 2021 17.41 17.45 17.25 17.34 56,528 +0.21(+1.23%)
Jun 16, 2021 17.37 17.42 17.09 17.13 81,220 -0.15(-0.87%)
Jun 15, 2021 17.37 17.37 17.24 17.28 36,741 -0.11(-0.63%)
Jun 14, 2021 17.33 17.43 17.30 17.39 75,558 +0.03(+0.17%)
Jun 11, 2021 17.48 17.48 17.29 17.36 477,040 -0.13(-0.74%)
Jun 10, 2021 17.57 17.57 17.41 17.49 119,784 +0.07(+0.40%)
Jun 09, 2021 17.45 17.49 17.38 17.42 63,169 +0.04(+0.23%)
Jun 08, 2021 17.39 17.39 17.30 17.38 49,310 +0.07(+0.43%)
Jun 07, 2021 17.24 17.33 17.23 17.30 49,199 +0.26(+1.53%)
Jun 04, 2021 17.03 17.07 16.91 17.05 617,216 +0.02(+0.10%)
Jun 03, 2021 17.05 17.07 16.98 17.03 185,713 -0.05(-0.30%)
Jun 02, 2021 16.93 17.17 16.93 17.08 68,731 +0.18(+1.07%)
Jun 01, 2021 16.99 17.00 16.85 16.90 146,292 +0.02(+0.12%)
May 28, 2021 16.81 16.94 16.77 16.88 77,399 -0.09(-0.53%)
May 27, 2021 16.98 17.09 16.94 16.97 190,637 +0.28(+1.68%)
May 26, 2021 16.62 16.69 16.57 16.69 115,599 +0.01(+0.06%)
May 25, 2021 16.66 16.75 16.66 16.68 113,892 +0.32(+1.96%)
May 24, 2021 16.31 16.37 16.27 16.36 50,710 -0.03(-0.18%)
May 21, 2021 16.42 16.50 16.34 16.39 83,688 +0.23(+1.39%)
May 20, 2021 16.08 16.21 16.03 16.16 77,880 +0.04(+0.28%)
May 19, 2021 16.07 16.18 15.96 16.12 78,285 -0.46(-2.77%)
May 18, 2021 16.50 16.60 16.44 16.58 151,691 +0.12(+0.76%)
May 17, 2021 16.26 16.46 16.25 16.45 74,009 +0.10(+0.64%)
May 14, 2021 16.42 16.45 16.29 16.35 79,570 -0.18(-1.09%)
May 13, 2021 16.30 16.54 16.30 16.53 68,543 +0.38(+2.34%)
May 12, 2021 16.39 16.40 16.13 16.15 89,770 -0.37(-2.23%)
May 11, 2021 16.51 16.63 16.43 16.52 126,639 -0.59(-3.45%)
May 10, 2021 17.23 17.23 17.09 17.11 166,506 -0.12(-0.70%)
May 07, 2021 17.14 17.28 17.14 17.23 124,826 +0.35(+2.07%)
May 06, 2021 16.62 16.88 16.61 16.88 105,442 +0.59(+3.62%)
May 05, 2021 16.18 16.31 16.15 16.29 133,340 +0.16(+0.99%)
May 04, 2021 16.13 16.18 15.97 16.13 223,359 +0.27(+1.70%)
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.