Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.29 16.39 16.03 16.09 595,559 -0.19(-1.17%)
Jul 29, 2021 16.14 16.35 15.57 16.28 584,407 +0.16(+0.99%)
Jul 28, 2021 16.14 16.19 15.91 16.12 575,995 -0.03(-0.19%)
Jul 27, 2021 16.17 16.23 16.00 16.15 488,916 -0.05(-0.31%)
Jul 26, 2021 16.24 16.39 16.17 16.20 374,689 -0.01(-0.06%)
Jul 23, 2021 16.00 16.32 15.95 16.21 840,017 +0.27(+1.69%)
Jul 22, 2021 16.24 16.29 15.94 15.94 1,452,873 -0.36(-2.21%)
Jul 21, 2021 16.39 16.42 16.21 16.30 1,067,239 +0.01(+0.06%)
Jul 20, 2021 16.01 16.43 16.01 16.29 1,139,507 +0.29(+1.81%)
Jul 19, 2021 15.95 16.08 15.68 16.00 1,030,298 -0.13(-0.81%)
Jul 16, 2021 16.32 16.36 16.11 16.13 494,138 -0.11(-0.68%)
Jul 15, 2021 16.10 16.25 15.97 16.24 563,993 +0.14(+0.87%)
Jul 14, 2021 16.15 16.20 16.00 16.10 482,920 -0.05(-0.31%)
Jul 13, 2021 16.31 16.35 16.05 16.15 780,586 -0.12(-0.74%)
Jul 12, 2021 16.23 16.30 16.12 16.27 605,159 -0.04(-0.25%)
Jul 09, 2021 16.35 16.40 16.25 16.31 698,316 +0.02(+0.12%)
Jul 08, 2021 16.15 16.53 16.12 16.29 869,471 -0.15(-0.91%)
Jul 07, 2021 16.40 16.48 16.33 16.44 650,294 +0.08(+0.49%)
Jul 06, 2021 16.37 16.38 16.22 16.36 617,967 -0.05(-0.30%)
Jul 02, 2021 16.47 16.50 16.25 16.41 769,402 -0.06(-0.36%)
Jul 01, 2021 16.14 16.51 16.14 16.47 1,463,459 +0.28(+1.73%)
Jun 30, 2021 16.00 16.24 16.00 16.19 743,376 +0.17(+1.06%)
Jun 29, 2021 16.15 16.23 15.88 16.02 951,884 -0.13(-0.80%)
Jun 28, 2021 16.50 16.56 16.05 16.15 1,488,558 -0.39(-2.36%)
Jun 25, 2021 16.36 16.59 16.24 16.54 5,433,476 +0.25(+1.53%)
Jun 24, 2021 16.48 16.50 16.16 16.29 1,515,519 -0.12(-0.73%)
Jun 23, 2021 16.34 16.53 16.23 16.41 1,617,847 +0.16(+0.98%)
Jun 22, 2021 16.29 16.44 16.20 16.25 1,158,322 -0.04(-0.25%)
Jun 21, 2021 16.10 16.34 16.10 16.29 2,163,507 +0.20(+1.24%)
Jun 18, 2021 16.34 16.36 16.00 16.09 1,457,379 -0.30(-1.83%)
Jun 17, 2021 16.34 16.47 16.30 16.39 995,709 -0.07(-0.43%)
Jun 16, 2021 16.50 16.64 16.29 16.46 1,298,484 -0.10(-0.60%)
Jun 15, 2021 16.50 16.62 16.36 16.56 994,260 +0.05(+0.30%)
Jun 14, 2021 16.68 16.76 16.21 16.51 1,387,233 -0.02(-0.12%)
Jun 11, 2021 16.11 16.56 15.88 16.53 1,609,548 +0.41(+2.54%)
Jun 10, 2021 16.07 16.34 15.74 16.12 2,316,142 -0.02(-0.12%)
Jun 09, 2021 15.98 17.23 15.84 16.14 5,722,479 +0.32(+2.02%)
Jun 08, 2021 15.90 16.06 15.72 15.82 1,679,534 -0.08(-0.50%)
Jun 07, 2021 16.07 16.17 15.89 15.90 3,678,544 -0.12(-0.75%)
Jun 04, 2021 16.40 16.50 15.78 16.02 2,444,598 -0.37(-2.26%)
Jun 03, 2021 16.34 16.84 16.25 16.39 2,969,303 -0.08(-0.49%)
Jun 02, 2021 16.08 16.74 16.05 16.47 2,457,745 +0.42(+2.62%)
Jun 01, 2021 15.68 16.16 15.68 16.05 1,500,961 +0.37(+2.36%)
May 28, 2021 15.63 15.73 15.53 15.68 1,186,015 +0.13(+0.84%)
May 27, 2021 15.76 15.80 15.53 15.55 872,255 -0.13(-0.83%)
May 26, 2021 15.42 15.72 15.41 15.68 1,042,684 +0.26(+1.69%)
May 25, 2021 15.63 15.64 15.39 15.42 1,011,954 -0.22(-1.41%)
May 24, 2021 15.54 15.77 15.47 15.64 704,746 +0.08(+0.51%)
May 21, 2021 15.87 15.96 15.37 15.56 1,702,766 -0.27(-1.71%)
May 20, 2021 15.79 15.95 15.76 15.83 944,665 +0.08(+0.51%)
May 19, 2021 15.41 15.79 15.34 15.75 2,318,657 +0.28(+1.81%)
May 18, 2021 15.68 15.83 15.45 15.47 1,258,721 +0.02(+0.10%)
May 17, 2021 15.57 15.82 15.36 15.46 1,219,455 -0.26(-1.62%)
May 14, 2021 15.64 15.82 15.61 15.71 1,163,416 +0.12(+0.77%)
May 13, 2021 15.27 15.64 15.20 15.59 853,494 +0.32(+2.10%)
May 12, 2021 15.40 15.40 15.22 15.27 638,040 -0.13(-0.84%)
May 11, 2021 15.41 15.47 15.18 15.40 819,713 -0.14(-0.90%)
May 10, 2021 15.70 15.82 15.54 15.54 672,772 -0.16(-1.02%)
May 07, 2021 15.55 15.74 15.50 15.70 697,620 +0.11(+0.71%)
May 06, 2021 15.54 15.66 15.39 15.59 1,219,039 +0.10(+0.65%)
May 05, 2021 15.42 15.50 15.22 15.49 1,589,017 +0.08(+0.52%)
May 04, 2021 15.46 15.54 15.33 15.41 1,348,996 +0.00(+0.00%)
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.