Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.31 15.31 15.31 15.31 72 +0.06(+0.42%)
Jul 29, 2021 15.24 15.28 15.24 15.24 776 +0.02(+0.11%)
Jul 28, 2021 14.98 15.22 14.98 15.22 3,236 +0.69(+4.74%)
Jul 27, 2021 14.59 14.63 14.35 14.54 7,033 -0.70(-4.59%)
Jul 26, 2021 15.34 15.34 15.14 15.23 1,691 -0.47(-2.98%)
Jul 23, 2021 15.90 15.90 15.70 15.70 1,052 -0.35(-2.15%)
Jul 22, 2021 16.03 16.09 15.98 16.05 161,404 +0.12(+0.75%)
Jul 21, 2021 15.85 15.93 15.85 15.93 3,312 +0.18(+1.14%)
Jul 20, 2021 15.75 15.75 15.75 15.75 53 +0.08(+0.52%)
Jul 19, 2021 15.67 15.67 15.67 15.67 43 -0.20(-1.24%)
Jul 16, 2021 15.95 15.95 15.77 15.86 17,916 -0.15(-0.95%)
Jul 15, 2021 16.01 16.01 16.01 16.01 325 +0.11(+0.72%)
Jul 14, 2021 15.90 15.90 15.90 15.90 186 -0.16(-1.01%)
Jul 13, 2021 16.06 16.06 16.06 16.06 151 +0.04(+0.24%)
Jul 12, 2021 16.02 16.02 16.02 16.02 189 +0.03(+0.21%)
Jul 09, 2021 16.04 16.04 15.99 15.99 359 +0.12(+0.75%)
Jul 08, 2021 15.84 15.87 15.84 15.87 574 -0.25(-1.54%)
Jul 07, 2021 16.12 16.12 16.12 16.12 362 +0.34(+2.17%)
Jul 06, 2021 15.78 15.78 15.78 15.78 550 -0.30(-1.87%)
Jul 02, 2021 15.97 16.10 15.97 16.08 1,544 -0.12(-0.73%)
Jul 01, 2021 16.21 16.25 16.18 16.20 599 -0.20(-1.20%)
Jun 30, 2021 16.52 16.58 16.36 16.39 5,192 +0.06(+0.35%)
Jun 29, 2021 16.14 16.36 16.14 16.34 5,093 +0.10(+0.63%)
Jun 28, 2021 16.16 16.23 16.16 16.23 1,219 +0.05(+0.29%)
Jun 25, 2021 16.11 16.22 16.11 16.19 1,457 +0.19(+1.18%)
Jun 24, 2021 15.90 16.00 15.90 16.00 570 +0.07(+0.41%)
Jun 23, 2021 15.85 16.04 15.85 15.93 1,936 +0.09(+0.55%)
Jun 22, 2021 15.71 15.94 15.71 15.84 5,290 +0.08(+0.50%)
Jun 21, 2021 15.61 15.90 15.61 15.76 2,045 +0.16(+1.03%)
Jun 18, 2021 15.64 15.64 15.51 15.60 964 -0.11(-0.69%)
Jun 17, 2021 15.66 15.71 15.66 15.71 705 +0.12(+0.79%)
Jun 16, 2021 15.61 15.65 15.59 15.59 1,101 -0.27(-1.73%)
Jun 15, 2021 15.84 15.86 15.84 15.86 523 -0.24(-1.47%)
Jun 14, 2021 16.05 16.10 15.99 16.10 1,698 +0.04(+0.24%)
Jun 11, 2021 16.04 16.06 16.04 16.06 757 -0.15(-0.90%)
Jun 10, 2021 16.08 16.30 16.07 16.21 9,844 +0.26(+1.63%)
Jun 09, 2021 15.93 15.95 15.93 15.95 763 +0.02(+0.12%)
Jun 08, 2021 15.90 15.93 15.78 15.93 796 -0.05(-0.30%)
Jun 07, 2021 15.72 15.98 15.72 15.98 2,153 +0.03(+0.18%)
Jun 04, 2021 15.91 15.97 15.89 15.95 4,983 +0.06(+0.36%)
Jun 03, 2021 16.02 16.02 15.80 15.89 963 -0.25(-1.52%)
Jun 02, 2021 16.09 16.14 16.09 16.14 1,605 -0.15(-0.93%)
Jun 01, 2021 16.34 16.34 16.21 16.29 13,812 +0.12(+0.73%)
May 28, 2021 16.10 16.18 16.10 16.17 921 +0.05(+0.29%)
May 27, 2021 16.10 16.14 16.10 16.12 892 +0.14(+0.86%)
May 26, 2021 15.93 15.99 15.92 15.99 1,919 +0.08(+0.48%)
May 25, 2021 15.91 15.91 15.91 15.91 408 +0.05(+0.30%)
May 24, 2021 15.79 15.86 15.79 15.86 3,330 +0.15(+0.93%)
May 21, 2021 15.67 15.75 15.65 15.72 947 -0.11(-0.69%)
May 20, 2021 15.65 15.83 15.65 15.83 4,575 -0.05(-0.30%)
May 19, 2021 15.48 15.87 15.48 15.87 1,533 +0.02(+0.11%)
May 18, 2021 15.87 15.97 15.84 15.85 4,332 +0.11(+0.68%)
May 17, 2021 15.56 15.78 15.48 15.75 2,150 +0.12(+0.77%)
May 14, 2021 15.44 15.66 15.44 15.63 5,079 +0.41(+2.68%)
May 13, 2021 15.36 15.37 15.17 15.22 3,670 +0.08(+0.50%)
May 12, 2021 15.42 15.42 15.18 15.14 7,587 -0.36(-2.32%)
May 11, 2021 15.52 15.54 15.49 15.50 854 -0.25(-1.56%)
May 10, 2021 15.80 15.88 15.75 15.75 7,767 +0.02(+0.12%)
May 07, 2021 15.73 15.73 15.72 15.73 564 -0.07(-0.42%)
May 06, 2021 15.71 15.89 15.71 15.80 4,564 +0.08(+0.48%)
May 05, 2021 15.72 15.78 15.72 15.72 234 +0.09(+0.58%)
May 04, 2021 15.84 15.84 15.63 15.63 2,445 -0.05(-0.30%)
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.