Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.72 16.99 16.56 16.65 10,466,431 -0.18(-1.06%)
Jul 29, 2021 16.78 16.99 16.62 16.83 11,809,949 +0.24(+1.43%)
Jul 28, 2021 16.50 16.78 16.27 16.59 11,700,632 +0.19(+1.19%)
Jul 27, 2021 16.18 16.55 16.08 16.39 8,562,193 +0.01(+0.05%)
Jul 26, 2021 16.23 16.54 16.23 16.39 8,811,828 +0.21(+1.31%)
Jul 23, 2021 16.30 16.54 16.10 16.17 8,709,271 +0.08(+0.53%)
Jul 22, 2021 16.36 16.38 15.98 16.09 8,604,302 -0.35(-2.11%)
Jul 21, 2021 16.36 16.65 16.34 16.44 13,881,500 +0.26(+1.62%)
Jul 20, 2021 15.21 16.42 15.16 16.17 14,896,787 +0.52(+3.30%)
Jul 19, 2021 15.96 16.10 15.54 15.66 16,911,738 -0.73(-4.44%)
Jul 16, 2021 17.19 17.22 16.34 16.39 10,170,222 -0.69(-4.02%)
Jul 15, 2021 16.77 17.22 16.68 17.07 8,028,736 +0.14(+0.85%)
Jul 14, 2021 17.03 17.27 16.66 16.93 8,821,860 -0.07(-0.40%)
Jul 13, 2021 17.30 17.30 16.86 17.00 6,318,103 -0.30(-1.71%)
Jul 12, 2021 16.83 17.34 16.68 17.29 7,215,305 +0.21(+1.24%)
Jul 09, 2021 16.83 17.11 16.67 17.08 9,141,380 +0.65(+3.97%)
Jul 08, 2021 16.49 16.71 16.30 16.43 10,597,224 -0.43(-2.56%)
Jul 07, 2021 16.80 17.08 16.75 16.86 9,152,115 -0.13(-0.75%)
Jul 06, 2021 17.48 17.49 16.94 16.99 9,756,360 -0.56(-3.19%)
Jul 02, 2021 17.68 17.71 17.45 17.55 5,652,415 -0.14(-0.81%)
Jul 01, 2021 17.65 17.76 17.50 17.69 7,219,734 +0.20(+1.16%)
Jun 30, 2021 17.35 17.58 17.31 17.49 6,873,404 +0.11(+0.63%)
Jun 29, 2021 17.63 17.77 17.28 17.38 9,249,218 -0.13(-0.73%)
Jun 28, 2021 17.90 17.90 17.40 17.50 10,447,179 -0.50(-2.78%)
Jun 25, 2021 17.79 18.05 17.69 18.00 8,629,017 +0.27(+1.53%)
Jun 24, 2021 17.52 17.80 17.39 17.73 11,367,521 +0.29(+1.65%)
Jun 23, 2021 17.50 17.63 17.44 17.44 7,925,607 +0.03(+0.19%)
Jun 22, 2021 17.43 17.55 17.18 17.41 9,021,361 -0.03(-0.15%)
Jun 21, 2021 17.05 17.45 17.00 17.44 6,306,061 +0.56(+3.31%)
Jun 18, 2021 16.98 17.18 16.75 16.88 17,494,534 -0.49(-2.83%)
Jun 17, 2021 18.67 18.74 17.33 17.37 9,556,378 -1.14(-6.18%)
Jun 16, 2021 18.24 18.60 17.99 18.51 10,121,165 +0.14(+0.74%)
Jun 15, 2021 18.24 18.54 18.15 18.38 6,566,998 +0.14(+0.79%)
Jun 14, 2021 18.55 18.60 18.05 18.23 7,383,338 -0.35(-1.87%)
Jun 11, 2021 18.46 18.71 18.44 18.58 6,347,858 +0.15(+0.83%)
Jun 10, 2021 19.16 19.19 18.43 18.43 5,969,962 -0.42(-2.25%)
Jun 09, 2021 19.04 19.08 18.79 18.85 5,274,022 -0.41(-2.11%)
Jun 08, 2021 19.10 19.34 18.87 19.26 7,997,247 +0.00(+0.00%)
Jun 07, 2021 19.32 19.38 19.19 19.26 6,288,870 +0.01(+0.04%)
Jun 04, 2021 19.45 19.48 19.06 19.25 5,536,657 -0.23(-1.17%)
Jun 03, 2021 19.40 19.67 19.36 19.48 7,697,259 +0.03(+0.17%)
Jun 02, 2021 19.60 19.60 19.29 19.44 7,102,138 -0.15(-0.78%)
Jun 01, 2021 19.71 19.81 19.53 19.60 6,617,050 +0.08(+0.43%)
May 28, 2021 19.57 19.59 19.22 19.51 5,909,684 -0.04(-0.19%)
May 27, 2021 19.51 19.60 19.38 19.55 8,981,635 +0.30(+1.57%)
May 26, 2021 19.09 19.30 18.98 19.25 5,939,482 +0.20(+1.06%)
May 25, 2021 19.40 19.70 19.01 19.04 6,577,118 -0.31(-1.61%)
May 24, 2021 19.51 19.52 19.25 19.36 7,677,019 -0.07(-0.35%)
May 21, 2021 19.30 19.60 19.26 19.42 6,977,709 +0.24(+1.27%)
May 20, 2021 19.22 19.32 18.94 19.18 5,891,392 -0.06(-0.31%)
May 19, 2021 19.19 19.26 18.88 19.24 8,234,863 -0.13(-0.69%)
May 18, 2021 19.75 19.86 19.36 19.37 6,913,535 -0.39(-1.96%)
May 17, 2021 19.55 19.78 19.45 19.76 6,147,966 +0.11(+0.56%)
May 14, 2021 19.38 19.70 19.30 19.65 8,556,109 +0.34(+1.74%)
May 13, 2021 18.60 19.43 18.57 19.31 10,216,627 +0.60(+3.19%)
May 12, 2021 19.42 19.53 18.66 18.72 8,737,440 -0.39(-2.07%)
May 11, 2021 19.09 19.57 18.97 19.11 10,084,254 -0.18(-0.92%)
May 10, 2021 19.54 19.69 19.29 19.29 7,959,479 -0.09(-0.48%)
May 07, 2021 18.83 19.39 18.79 19.38 8,336,929 +0.15(+0.79%)
May 06, 2021 19.17 19.24 18.81 19.23 6,298,550 +0.14(+0.75%)
May 05, 2021 18.99 19.15 18.59 19.09 11,353,823 +0.27(+1.43%)
May 04, 2021 18.41 18.82 18.25 18.82 13,109,563 +0.34(+1.82%)
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.