Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 16.60 16.60 16.29 16.33 127,290 +0.00(+0.00%)
Jun 15, 2021 16.75 16.75 16.31 16.33 66,759 -0.06(-0.37%)
Jun 14, 2021 16.57 16.57 16.35 16.39 51,093 -0.12(-0.73%)
Jun 11, 2021 16.61 16.68 16.50 16.51 55,139 -0.07(-0.42%)
Jun 10, 2021 16.25 17.00 16.25 16.58 54,407 -0.14(-0.84%)
Jun 09, 2021 16.90 16.90 16.63 16.72 133,551 -0.18(-1.07%)
Jun 08, 2021 17.13 17.13 16.86 16.90 106,102 -0.08(-0.50%)
Jun 07, 2021 16.55 17.05 16.55 16.99 48,238 +0.22(+1.28%)
Jun 04, 2021 16.26 16.85 16.26 16.77 49,391 +0.00(+0.00%)
Jun 03, 2021 16.52 17.17 16.52 16.77 41,164 +0.27(+1.64%)
Jun 02, 2021 16.57 16.57 16.47 16.50 66,611 -0.18(-1.08%)
Jun 01, 2021 16.34 16.77 16.34 16.68 93,496 -0.36(-2.11%)
May 28, 2021 17.41 17.41 16.87 17.04 156,688 +0.28(+1.67%)
May 27, 2021 17.25 17.25 16.73 16.76 111,277 +0.03(+0.18%)
May 26, 2021 16.61 17.01 16.61 16.73 223,220 -0.17(-1.01%)
May 25, 2021 16.85 16.96 16.84 16.90 74,550 +0.00(+0.00%)
May 24, 2021 16.92 16.94 16.88 16.90 73,291 -0.07(-0.41%)
May 21, 2021 17.04 17.05 16.95 16.97 58,871 +0.11(+0.65%)
May 20, 2021 16.93 16.93 16.78 16.86 51,597 -0.07(-0.41%)
May 19, 2021 16.91 17.03 16.68 16.93 32,736 +0.07(+0.42%)
May 18, 2021 16.22 17.00 16.22 16.86 188,632 +0.66(+4.07%)
May 17, 2021 16.05 16.20 16.05 16.20 85,754 +0.07(+0.43%)
May 14, 2021 15.80 16.20 15.67 16.13 67,070 +0.64(+4.13%)
May 13, 2021 14.96 15.49 14.93 15.49 146,439 +0.18(+1.18%)
May 12, 2021 14.97 15.90 14.97 15.31 257,524 -0.43(-2.73%)
May 11, 2021 15.73 15.25 15.25 15.74 87,372 -0.01(-0.06%)
May 10, 2021 16.25 16.25 15.60 15.75 46,027 +0.21(+1.35%)
May 07, 2021 15.41 15.56 15.39 15.54 59,475 +0.28(+1.83%)
May 06, 2021 15.24 15.31 15.17 15.26 56,448 +0.07(+0.46%)
May 05, 2021 15.20 15.22 15.16 15.19 59,681 +0.08(+0.53%)
May 04, 2021 15.59 15.59 15.03 15.11 86,902 -0.08(-0.53%)
May 03, 2021 15.24 15.50 15.11 15.19 57,620 +0.08(+0.53%)
Apr 30, 2021 15.43 15.43 15.10 15.11 74,500 -0.19(-1.24%)
Apr 29, 2021 15.45 15.45 15.04 15.30 84,560 +0.00(+0.00%)
Apr 28, 2021 15.00 15.33 15.00 15.30 67,708 +0.03(+0.20%)
Apr 27, 2021 15.39 15.39 15.26 15.27 71,174 -0.09(-0.59%)
Apr 26, 2021 15.75 15.75 15.00 15.36 67,506 -0.14(-0.90%)
Apr 23, 2021 15.29 15.58 15.29 15.50 95,500 -0.07(-0.45%)
Apr 22, 2021 15.25 15.65 15.25 15.57 116,225 -0.10(-0.64%)
Apr 21, 2021 15.65 15.83 15.42 15.67 114,964 +0.16(+1.03%)
Apr 20, 2021 15.76 15.76 15.26 15.51 145,665 -0.21(-1.37%)
Apr 19, 2021 15.70 16.00 15.69 15.72 160,433 -0.08(-0.47%)
Apr 16, 2021 15.89 16.25 15.77 15.80 93,300 -0.00(-0.01%)
Apr 15, 2021 16.30 16.30 15.77 15.80 102,853 +0.11(+0.71%)
Apr 14, 2021 15.71 15.71 15.64 15.69 174,128 -0.12(-0.76%)
Apr 13, 2021 16.11 16.11 15.76 15.81 135,703 +0.01(+0.06%)
Apr 12, 2021 15.94 15.99 15.78 15.80 194,241 -0.13(-0.82%)
Apr 09, 2021 15.85 15.94 15.83 15.93 570,400 +0.23(+1.46%)
Apr 08, 2021 16.22 16.22 15.67 15.70 119,291 -0.06(-0.38%)
Apr 07, 2021 16.00 16.04 15.76 15.76 76,089 -0.03(-0.19%)
Apr 06, 2021 15.99 15.99 15.75 15.79 113,404 -0.20(-1.26%)
Apr 05, 2021 16.36 16.36 15.89 15.99 70,693 +0.34(+2.19%)
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.