Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.99 15.99 15.99 0 -0.06(-0.37%)
Jul 29, 2021 15.75 16.06 15.70 16.05 178,742 +0.33(+2.10%)
Jul 28, 2021 15.75 15.90 15.58 15.72 135,969 +0.15(+0.96%)
Jul 27, 2021 15.65 15.83 15.51 15.57 133,978 -0.17(-1.08%)
Jul 26, 2021 15.60 15.78 15.57 15.74 265,986 +0.09(+0.58%)
Jul 23, 2021 15.78 15.78 15.62 15.65 88,203 -0.11(-0.70%)
Jul 22, 2021 15.86 15.86 15.62 15.76 154,715 -0.13(-0.82%)
Jul 21, 2021 15.91 16.14 15.84 15.89 147,693 +0.10(+0.63%)
Jul 20, 2021 15.55 15.80 15.43 15.79 175,602 +0.31(+2.00%)
Jul 19, 2021 15.76 15.76 15.31 15.48 262,862 -0.41(-2.58%)
Jul 16, 2021 16.04 16.10 15.86 15.89 167,118 -0.18(-1.12%)
Jul 15, 2021 16.36 16.43 16.04 16.07 172,863 -0.29(-1.77%)
Jul 14, 2021 16.10 16.44 16.08 16.36 352,734 +0.23(+1.43%)
Jul 13, 2021 15.86 16.14 15.80 16.13 294,690 +0.39(+2.48%)
Jul 12, 2021 15.81 15.86 15.69 15.74 357,076 +0.03(+0.19%)
Jul 09, 2021 15.69 15.80 15.62 15.71 159,403 +0.13(+0.83%)
Jul 08, 2021 15.41 15.63 15.34 15.58 285,744 +0.00(+0.00%)
Jul 07, 2021 15.75 15.75 15.45 15.58 405,472 -0.15(-0.95%)
Jul 06, 2021 16.20 16.20 15.66 15.73 693,514 -0.37(-2.30%)
Jul 05, 2021 15.70 16.16 15.70 16.10 649,535 +0.96(+6.34%)
Jul 02, 2021 15.29 15.30 15.04 15.14 177,079 -0.12(-0.79%)
Jun 30, 2021 15.26 15.26 15.26 0 +0.07(+0.46%)
Jun 29, 2021 15.50 15.66 15.18 15.19 203,820 -0.24(-1.56%)
Jun 28, 2021 15.42 15.53 15.31 15.43 320,640 +0.01(+0.06%)
Jun 25, 2021 15.25 15.55 15.17 15.42 373,003 +0.20(+1.31%)
Jun 24, 2021 15.24 15.26 14.87 15.22 533,211 +0.17(+1.13%)
Jun 23, 2021 14.80 15.22 14.68 15.05 811,534 +0.28(+1.90%)
Jun 22, 2021 14.64 14.78 14.45 14.77 263,174 +0.15(+1.03%)
Jun 21, 2021 14.36 14.76 14.31 14.62 298,078 +0.40(+2.81%)
Jun 18, 2021 14.59 14.59 14.22 14.22 801,857 -0.39(-2.67%)
Jun 17, 2021 14.79 14.79 14.41 14.61 467,661 -0.23(-1.55%)
Jun 16, 2021 14.42 14.90 14.38 14.84 567,677 +0.55(+3.85%)
Jun 15, 2021 14.54 14.64 14.07 14.29 556,434 -0.27(-1.85%)
Jun 14, 2021 13.72 14.70 13.72 14.56 1,104,563 +0.87(+6.36%)
Jun 11, 2021 13.66 13.71 13.46 13.69 456,722 +0.07(+0.51%)
Jun 10, 2021 13.60 13.68 13.37 13.62 290,178 +0.10(+0.74%)
Jun 09, 2021 13.80 13.80 13.50 13.52 406,849 -0.24(-1.74%)
Jun 08, 2021 13.69 13.88 13.65 13.76 562,441 +0.10(+0.73%)
Jun 07, 2021 13.64 13.72 13.51 13.66 331,353 +0.05(+0.37%)
Jun 04, 2021 13.55 13.70 13.43 13.61 411,751 +0.15(+1.11%)
Jun 03, 2021 13.67 13.68 13.31 13.46 461,084 -0.25(-1.82%)
Jun 02, 2021 13.80 14.06 13.66 13.71 495,502 +0.03(+0.22%)
Jun 01, 2021 13.93 13.93 13.64 13.68 494,277 -0.07(-0.51%)
May 31, 2021 13.84 13.87 13.60 13.75 289,593 +0.10(+0.73%)
May 28, 2021 13.71 13.83 13.64 13.65 218,943 +0.00(+0.00%)
May 27, 2021 13.69 13.86 13.60 13.65 611,584 +0.10(+0.74%)
May 26, 2021 13.46 13.64 13.39 13.55 439,485 +0.18(+1.35%)
May 25, 2021 13.46 13.66 13.37 13.37 432,837 -0.01(-0.07%)
May 21, 2021 13.38 13.38 13.38 0 +0.10(+0.75%)
May 20, 2021 13.25 13.38 13.18 13.28 540,889 +0.04(+0.30%)
May 19, 2021 13.35 13.36 13.10 13.24 483,484 -0.12(-0.90%)
May 18, 2021 13.21 13.43 13.06 13.36 424,446 +0.10(+0.75%)
May 17, 2021 13.50 13.54 13.23 13.26 308,734 -0.15(-1.12%)
May 14, 2021 13.49 13.50 13.16 13.41 618,072 +0.01(+0.07%)
May 13, 2021 13.58 13.70 13.34 13.40 371,563 -0.12(-0.89%)
May 12, 2021 13.74 13.77 13.50 13.52 379,685 -0.15(-1.10%)
May 11, 2021 13.85 13.85 13.51 13.67 354,701 -0.22(-1.58%)
May 10, 2021 14.08 14.21 13.84 13.89 594,941 -0.14(-1.00%)
May 07, 2021 14.30 14.36 13.84 14.03 464,165 +0.11(+0.79%)
May 06, 2021 14.32 14.49 13.60 13.92 680,936 -0.78(-5.31%)
May 05, 2021 14.50 14.84 14.49 14.70 486,055 +0.20(+1.38%)
May 04, 2021 14.45 14.57 14.29 14.50 511,305 +0.03(+0.21%)
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.