Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.44 15.80 15.30 15.46 139,466 -0.15(-0.96%)
Jul 29, 2021 15.84 16.05 15.54 15.61 189,962 -0.11(-0.70%)
Jul 28, 2021 15.79 15.90 15.30 15.72 226,510 +0.13(+0.83%)
Jul 27, 2021 15.20 15.64 15.07 15.59 285,799 +0.23(+1.50%)
Jul 26, 2021 15.29 15.58 15.17 15.36 199,061 -0.04(-0.26%)
Jul 23, 2021 15.69 15.69 15.20 15.40 195,616 -0.16(-1.03%)
Jul 22, 2021 16.15 16.15 15.37 15.56 232,032 -0.50(-3.11%)
Jul 21, 2021 15.89 16.47 15.61 16.06 306,631 +0.17(+1.07%)
Jul 20, 2021 15.18 16.14 14.94 15.89 578,391 +0.71(+4.68%)
Jul 19, 2021 14.70 15.47 14.50 15.18 628,260 -0.02(-0.13%)
Jul 16, 2021 15.68 16.00 15.05 15.20 446,479 -0.44(-2.81%)
Jul 15, 2021 16.20 16.21 15.18 15.64 912,550 -0.54(-3.34%)
Jul 14, 2021 15.43 16.65 15.39 16.18 1,383,445 +0.81(+5.27%)
Jul 13, 2021 15.21 15.54 15.00 15.37 294,002 +0.01(+0.07%)
Jul 12, 2021 14.99 15.42 14.91 15.36 277,166 +0.19(+1.25%)
Jul 09, 2021 14.75 15.50 14.75 15.17 436,229 +0.58(+3.98%)
Jul 08, 2021 14.50 14.71 14.01 14.59 814,638 -0.25(-1.68%)
Jul 07, 2021 14.95 14.99 14.28 14.84 378,510 -0.05(-0.34%)
Jul 06, 2021 14.70 15.05 14.41 14.89 763,646 +0.33(+2.27%)
Jul 02, 2021 15.36 15.36 14.56 14.56 399,270 -0.64(-4.21%)
Jul 01, 2021 15.76 15.79 15.11 15.20 375,465 -0.55(-3.49%)
Jun 30, 2021 15.70 16.13 15.42 15.75 447,885 +0.14(+0.90%)
Jun 29, 2021 15.08 15.74 14.97 15.61 351,105 +0.53(+3.51%)
Jun 28, 2021 14.80 15.39 14.48 15.08 344,395 +0.43(+2.94%)
Jun 25, 2021 14.55 14.95 14.55 14.65 1,762,589 +0.15(+1.03%)
Jun 24, 2021 14.98 15.03 14.44 14.50 381,764 -0.40(-2.68%)
Jun 23, 2021 15.09 15.15 14.72 14.90 291,554 +0.01(+0.07%)
Jun 22, 2021 15.43 15.58 14.88 14.89 366,998 -0.61(-3.94%)
Jun 21, 2021 14.74 15.70 14.70 15.50 502,924 +1.05(+7.27%)
Jun 18, 2021 14.62 15.10 14.33 14.45 933,711 -0.29(-1.97%)
Jun 17, 2021 15.59 15.73 14.71 14.74 430,605 -0.89(-5.69%)
Jun 16, 2021 15.48 15.84 15.36 15.63 368,061 +0.15(+0.97%)
Jun 15, 2021 15.70 15.90 15.10 15.48 328,104 -0.27(-1.71%)
Jun 14, 2021 16.39 16.50 15.36 15.75 401,639 -0.43(-2.66%)
Jun 11, 2021 16.00 16.34 15.92 16.18 263,342 +0.31(+1.95%)
Jun 10, 2021 16.29 16.65 15.83 15.87 221,855 -0.60(-3.64%)
Jun 09, 2021 16.95 17.06 16.22 16.47 301,775 -0.30(-1.79%)
Jun 08, 2021 16.01 16.86 15.81 16.77 483,409 +0.84(+5.27%)
Jun 07, 2021 17.34 17.47 15.62 15.93 679,144 -0.99(-5.85%)
Jun 04, 2021 15.15 17.01 14.99 16.92 1,795,007 +2.70(+18.99%)
Jun 03, 2021 13.54 14.45 13.34 14.22 495,500 +0.54(+3.95%)
Jun 02, 2021 13.73 13.79 13.40 13.68 304,753 -0.01(-0.07%)
Jun 01, 2021 14.30 14.40 13.50 13.69 332,721 -0.44(-3.11%)
May 28, 2021 14.80 14.88 14.03 14.13 311,303 -0.57(-3.88%)
May 27, 2021 14.66 14.75 14.13 14.70 262,793 +0.11(+0.75%)
May 26, 2021 14.11 14.97 14.05 14.59 441,115 +0.55(+3.92%)
May 25, 2021 14.11 14.20 13.61 14.04 223,712 +0.17(+1.23%)
May 24, 2021 14.29 14.40 13.75 13.87 239,207 -0.37(-2.60%)
May 21, 2021 13.48 14.25 13.41 14.24 355,854 +1.06(+8.04%)
May 20, 2021 13.29 13.59 12.98 13.18 167,787 +0.00(+0.00%)
May 19, 2021 12.77 13.37 12.51 13.18 181,966 +0.19(+1.46%)
May 18, 2021 12.74 13.30 12.70 12.99 185,166 +0.25(+1.96%)
May 17, 2021 12.58 12.83 12.43 12.74 181,072 +0.04(+0.31%)
May 14, 2021 12.15 12.77 12.05 12.70 233,845 +0.76(+6.37%)
May 13, 2021 11.74 12.25 11.60 11.94 506,459 +0.26(+2.23%)
May 12, 2021 12.94 12.95 11.64 11.68 424,849 -0.99(-7.81%)
May 11, 2021 12.85 13.00 12.28 12.67 473,691 -0.43(-3.28%)
May 10, 2021 13.52 13.98 13.05 13.10 269,686 -0.35(-2.60%)
May 07, 2021 14.07 14.12 13.31 13.45 298,273 -0.53(-3.79%)
May 06, 2021 13.73 14.30 13.23 13.98 460,673 +0.21(+1.53%)
May 05, 2021 13.40 13.89 13.28 13.77 215,682 +0.33(+2.46%)
May 04, 2021 13.48 13.55 13.11 13.44 225,875 -0.23(-1.68%)
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.