Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.31 14.32 13.99 14.06 1,893 -0.37(-2.56%)
Jul 29, 2021 14.58 14.67 14.21 14.43 5,694 -0.22(-1.50%)
Jul 28, 2021 14.75 14.77 14.28 14.65 15,193 +0.00(+0.00%)
Jul 27, 2021 14.33 14.79 14.24 14.65 16,145 +0.35(+2.45%)
Jul 26, 2021 14.11 14.91 14.05 14.30 9,181 +0.10(+0.70%)
Jul 23, 2021 14.20 14.20 13.51 14.20 20,089 +0.09(+0.67%)
Jul 22, 2021 14.46 14.46 13.68 14.11 6,432 +0.17(+1.19%)
Jul 21, 2021 13.83 14.21 13.72 13.94 11,511 -0.06(-0.42%)
Jul 20, 2021 13.74 14.00 13.69 14.00 3,531 +0.34(+2.48%)
Jul 19, 2021 13.30 14.00 13.00 13.66 83,188 +0.43(+3.25%)
Jul 16, 2021 13.35 13.62 13.22 13.23 2,372 -0.55(-3.99%)
Jul 15, 2021 13.86 14.18 13.55 13.78 17,335 -0.08(-0.54%)
Jul 14, 2021 13.52 14.34 13.45 13.86 37,872 +0.34(+2.48%)
Jul 13, 2021 13.77 14.27 13.05 13.52 27,746 -0.50(-3.57%)
Jul 12, 2021 13.89 14.02 13.65 14.02 3,208 -0.31(-2.16%)
Jul 09, 2021 14.37 14.39 14.09 14.33 4,798 +0.10(+0.70%)
Jul 08, 2021 14.50 14.61 14.50 14.23 9,537 -0.37(-2.53%)
Jul 07, 2021 14.73 14.98 14.55 14.60 12,034 -0.14(-0.95%)
Jul 06, 2021 15.00 15.00 14.41 14.74 11,952 -0.26(-1.73%)
Jul 02, 2021 14.77 15.00 14.35 15.00 2,280 +0.32(+2.18%)
Jul 01, 2021 14.59 14.68 14.37 14.68 11,686 +0.18(+1.24%)
Jun 30, 2021 13.92 14.71 13.55 14.50 33,909 +0.70(+5.03%)
Jun 29, 2021 13.79 14.05 13.36 13.80 30,130 -0.21(-1.53%)
Jun 28, 2021 13.50 14.24 13.50 14.02 33,394 +0.17(+1.23%)
Jun 25, 2021 13.85 14.13 13.85 13.85 5,857 -0.04(-0.29%)
Jun 24, 2021 14.28 14.28 13.81 13.89 9,822 -0.12(-0.86%)
Jun 23, 2021 14.34 14.34 13.75 14.01 26,004 -0.24(-1.68%)
Jun 22, 2021 13.69 14.30 13.69 14.25 17,296 +0.54(+3.94%)
Jun 21, 2021 14.54 14.61 13.71 13.71 10,383 -0.83(-5.71%)
Jun 18, 2021 14.74 14.82 14.05 14.54 12,845 -0.24(-1.62%)
Jun 17, 2021 14.89 14.99 14.34 14.78 28,353 -0.07(-0.47%)
Jun 16, 2021 14.75 14.88 14.42 14.85 8,704 +0.14(+0.95%)
Jun 15, 2021 14.67 14.74 14.25 14.71 10,696 +0.14(+0.96%)
Jun 14, 2021 14.68 14.76 14.43 14.57 7,472 +0.07(+0.48%)
Jun 11, 2021 14.05 14.75 14.02 14.50 15,940 +0.45(+3.20%)
Jun 10, 2021 13.90 14.10 13.61 14.05 28,176 +0.19(+1.38%)
Jun 09, 2021 13.39 13.94 13.39 13.86 17,162 +0.45(+3.38%)
Jun 08, 2021 13.12 13.58 13.12 13.41 12,324 +0.06(+0.43%)
Jun 07, 2021 12.80 13.48 12.71 13.35 29,698 +0.60(+4.71%)
Jun 04, 2021 12.75 12.88 12.54 12.75 43,210 -0.07(-0.55%)
Jun 03, 2021 12.85 12.85 12.81 12.82 1,323 -0.03(-0.22%)
Jun 02, 2021 12.71 12.99 12.71 12.85 3,967 +0.14(+1.13%)
Jun 01, 2021 12.75 12.95 12.71 12.71 7,679 -0.04(-0.35%)
May 28, 2021 12.56 12.86 12.54 12.75 12,984 +0.10(+0.79%)
May 27, 2021 12.70 13.00 12.60 12.65 11,804 +0.11(+0.88%)
May 26, 2021 12.72 12.72 12.50 12.54 6,575 +0.06(+0.48%)
May 25, 2021 12.41 12.54 12.28 12.48 18,851 +0.24(+1.96%)
May 24, 2021 12.40 12.56 12.10 12.24 11,211 -0.27(-2.16%)
May 21, 2021 12.54 12.78 12.51 12.51 10,092 +0.00(+0.00%)
May 20, 2021 12.70 12.84 12.46 12.51 13,311 -0.19(-1.50%)
May 19, 2021 12.50 12.70 12.39 12.70 8,902 +0.16(+1.28%)
May 18, 2021 12.42 12.83 12.42 12.54 19,751 +0.02(+0.16%)
May 17, 2021 12.66 12.74 12.52 12.52 15,991 -0.33(-2.57%)
May 14, 2021 13.03 13.03 12.62 12.85 17,049 -0.17(-1.31%)
May 13, 2021 13.20 13.20 12.85 13.02 6,468 -0.08(-0.61%)
May 12, 2021 12.90 13.20 12.90 13.10 6,841 -0.10(-0.76%)
May 11, 2021 12.90 13.20 12.70 13.20 9,638 +0.19(+1.46%)
May 10, 2021 12.75 13.23 12.75 13.01 11,866 +0.18(+1.40%)
May 07, 2021 12.95 13.38 12.50 12.83 26,448 -0.10(-0.77%)
May 06, 2021 13.10 13.10 12.85 12.93 15,678 -0.11(-0.82%)
May 05, 2021 13.00 13.27 12.89 13.04 10,114 -0.26(-1.98%)
May 04, 2021 13.13 13.41 12.79 13.30 30,552 +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.