Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.66 16.16 15.57 15.89 8,233,350 +0.10(+0.63%)
Jul 29, 2021 15.83 15.95 15.54 15.79 10,003,287 +0.04(+0.25%)
Jul 28, 2021 15.86 15.94 15.52 15.75 4,866,295 -0.01(-0.06%)
Jul 27, 2021 15.91 15.96 15.61 15.76 4,576,109 -0.31(-1.92%)
Jul 26, 2021 15.80 16.26 15.77 16.07 4,620,029 +0.40(+2.53%)
Jul 23, 2021 15.52 15.70 15.37 15.67 6,018,072 +0.09(+0.57%)
Jul 22, 2021 16.04 16.05 15.49 15.58 5,513,205 -0.47(-2.91%)
Jul 21, 2021 15.59 16.17 15.56 16.05 8,103,215 +0.62(+3.99%)
Jul 20, 2021 15.51 15.71 15.31 15.44 8,139,657 -0.10(-0.64%)
Jul 19, 2021 15.77 15.92 15.28 15.54 8,729,871 -0.52(-3.22%)
Jul 16, 2021 16.51 16.55 16.02 16.05 5,716,528 -0.32(-1.94%)
Jul 15, 2021 16.53 16.74 16.26 16.37 4,880,095 -0.33(-1.96%)
Jul 14, 2021 17.61 17.62 16.64 16.70 7,032,281 -0.87(-4.97%)
Jul 13, 2021 17.57 17.87 17.47 17.57 5,792,161 +0.00(+0.00%)
Jul 12, 2021 17.47 17.90 17.29 17.57 5,369,060 +0.08(+0.45%)
Jul 09, 2021 17.45 17.51 17.06 17.49 6,090,088 +0.20(+1.15%)
Jul 08, 2021 16.89 17.50 16.69 17.29 5,606,341 +0.39(+2.29%)
Jul 07, 2021 16.89 17.08 16.59 16.91 4,678,378 +0.02(+0.12%)
Jul 06, 2021 17.71 17.72 16.88 16.89 6,901,185 -0.83(-4.71%)
Jul 02, 2021 17.72 17.86 17.53 17.72 5,962,344 -0.01(-0.06%)
Jul 01, 2021 17.48 17.96 17.31 17.73 12,024,533 +0.39(+2.23%)
Jun 30, 2021 16.40 17.38 16.31 17.34 18,362,704 +1.17(+7.25%)
Jun 29, 2021 16.44 16.53 16.15 16.17 8,140,240 -0.04(-0.24%)
Jun 28, 2021 16.72 16.72 16.05 16.21 7,360,290 -0.50(-2.97%)
Jun 25, 2021 16.51 16.76 16.28 16.71 11,687,400 +0.25(+1.51%)
Jun 24, 2021 16.31 16.62 16.19 16.46 5,081,882 +0.18(+1.10%)
Jun 23, 2021 16.13 16.42 16.07 16.28 5,986,188 +0.34(+2.12%)
Jun 22, 2021 15.85 16.02 15.71 15.94 5,786,006 +0.12(+0.75%)
Jun 21, 2021 15.24 15.89 15.22 15.82 8,973,613 +0.60(+3.91%)
Jun 18, 2021 15.60 15.74 15.18 15.23 14,920,930 -0.58(-3.65%)
Jun 17, 2021 16.35 16.41 15.75 15.80 11,766,618 -0.66(-3.98%)
Jun 16, 2021 16.78 16.78 16.27 16.46 7,800,314 -0.31(-1.84%)
Jun 15, 2021 16.80 16.87 16.36 16.77 9,837,178 -0.03(-0.18%)
Jun 14, 2021 17.20 17.23 16.78 16.80 7,780,886 -0.37(-2.14%)
Jun 11, 2021 17.36 17.65 17.13 17.16 9,445,496 -0.02(-0.12%)
Jun 10, 2021 17.26 17.30 16.98 17.18 7,810,454 +0.08(+0.46%)
Jun 09, 2021 17.02 17.36 16.93 17.10 9,347,601 +0.21(+1.23%)
Jun 08, 2021 16.54 16.92 16.30 16.90 7,039,624 +0.15(+0.89%)
Jun 07, 2021 16.77 16.89 16.70 16.75 7,446,067 -0.07(-0.41%)
Jun 04, 2021 16.73 16.85 16.47 16.82 8,726,223 +0.13(+0.77%)
Jun 03, 2021 16.93 17.03 16.55 16.69 11,992,244 -0.24(-1.41%)
Jun 02, 2021 16.40 17.06 16.25 16.93 12,065,807 +0.58(+3.52%)
Jun 01, 2021 16.54 16.73 16.32 16.35 9,914,382 +0.06(+0.37%)
May 28, 2021 16.38 16.55 16.26 16.29 8,624,611 +0.02(+0.12%)
May 27, 2021 16.62 16.68 16.24 16.27 39,010,904 -0.32(-1.92%)
May 26, 2021 16.23 16.60 16.07 16.59 21,601,376 +0.25(+1.52%)
May 25, 2021 16.47 16.50 16.12 16.34 29,021,214 -0.15(-0.90%)
May 24, 2021 17.21 17.24 16.14 16.49 47,784,116 -1.20(-6.79%)
May 21, 2021 17.81 18.01 17.64 17.69 5,382,444 +0.06(+0.34%)
May 20, 2021 17.79 17.92 17.51 17.63 5,128,948 -0.25(-1.39%)
May 19, 2021 17.56 17.94 17.41 17.88 6,669,074 +0.16(+0.90%)
May 18, 2021 18.09 18.12 17.57 17.72 10,910,624 -0.47(-2.57%)
May 17, 2021 17.77 18.33 17.65 18.19 8,540,696 +0.54(+3.04%)
May 14, 2021 17.19 17.71 17.19 17.65 5,447,895 +0.58(+3.37%)
May 13, 2021 17.16 17.39 16.99 17.07 4,925,972 -0.31(-1.77%)
May 12, 2021 17.29 17.76 17.18 17.38 7,825,609 +0.20(+1.16%)
May 11, 2021 17.29 17.46 17.08 17.18 4,871,489 -0.29(-1.64%)
May 10, 2021 17.39 17.73 17.33 17.47 5,604,308 +0.31(+1.78%)
May 07, 2021 16.78 17.22 16.70 17.16 5,845,239 +0.28(+1.64%)
May 06, 2021 17.27 17.32 16.86 16.89 7,978,628 -0.36(-2.06%)
May 05, 2021 17.07 17.27 16.76 17.24 7,558,402 +0.28(+1.63%)
May 04, 2021 16.77 17.03 16.49 16.97 7,895,139 +0.11(+0.64%)
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.