Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.32 18.32 17.21 17.25 1,163,907 -1.13(-6.15%)
Jun 29, 2021 18.30 18.39 18.03 18.38 942,110 +0.16(+0.88%)
Jun 28, 2021 18.40 18.64 17.96 18.22 1,134,452 -0.07(-0.38%)
Jun 25, 2021 18.16 18.39 18.07 18.29 1,960,039 +0.12(+0.66%)
Jun 24, 2021 18.14 18.39 17.95 18.17 901,111 +0.19(+1.06%)
Jun 23, 2021 17.30 18.29 17.29 17.98 1,893,712 +0.68(+3.93%)
Jun 22, 2021 17.14 17.84 17.01 17.30 2,651,019 +0.16(+0.93%)
Jun 21, 2021 16.76 17.30 16.60 17.14 2,304,290 +0.30(+1.78%)
Jun 18, 2021 16.56 16.90 16.45 16.84 1,482,455 +0.31(+1.88%)
Jun 17, 2021 16.20 16.73 16.13 16.53 1,101,983 +0.14(+0.85%)
Jun 16, 2021 16.00 16.39 15.76 16.39 1,400,040 +0.32(+1.99%)
Jun 15, 2021 15.97 16.37 15.79 16.07 1,255,498 -0.12(-0.74%)
Jun 14, 2021 15.65 16.21 15.56 16.19 1,368,041 +0.57(+3.65%)
Jun 11, 2021 15.14 15.66 15.12 15.62 1,519,329 +0.51(+3.38%)
Jun 10, 2021 14.91 15.15 14.80 15.11 727,326 +0.16(+1.07%)
Jun 09, 2021 15.34 15.49 14.93 14.95 724,569 -0.27(-1.77%)
Jun 08, 2021 15.00 15.40 14.95 15.22 677,000 +0.23(+1.53%)
Jun 07, 2021 14.95 15.09 14.71 14.99 632,551 +0.06(+0.40%)
Jun 04, 2021 14.90 15.17 14.88 14.93 642,317 +0.08(+0.54%)
Jun 03, 2021 15.09 15.10 14.70 14.85 711,550 -0.36(-2.37%)
Jun 02, 2021 15.00 15.22 14.85 15.21 912,357 +0.23(+1.54%)
Jun 01, 2021 15.34 15.34 14.66 14.98 2,114,640 -0.49(-3.17%)
May 28, 2021 15.31 15.66 15.18 15.47 824,552 +0.41(+2.72%)
May 27, 2021 14.84 15.32 14.19 15.06 1,500,208 +0.02(+0.13%)
May 26, 2021 14.99 15.14 14.91 15.04 1,015,903 +0.26(+1.76%)
May 25, 2021 14.98 15.30 14.77 14.78 945,844 -0.24(-1.60%)
May 24, 2021 15.23 15.39 14.98 15.02 810,471 +0.04(+0.27%)
May 21, 2021 15.05 15.32 14.97 14.98 982,333 +0.12(+0.81%)
May 20, 2021 14.70 14.96 14.53 14.86 751,869 +0.32(+2.20%)
May 19, 2021 14.37 14.61 14.14 14.54 679,603 -0.14(-0.95%)
May 18, 2021 14.49 14.97 14.41 14.68 691,254 +0.09(+0.62%)
May 17, 2021 14.61 14.83 14.37 14.59 573,109 -0.21(-1.42%)
May 14, 2021 14.62 15.10 14.62 14.80 982,539 +0.32(+2.21%)
May 13, 2021 14.61 15.06 14.07 14.48 989,160 +0.05(+0.35%)
May 12, 2021 14.89 15.00 14.31 14.43 1,005,696 -0.75(-4.94%)
May 11, 2021 14.11 15.38 14.10 15.18 705,156 +0.34(+2.29%)
May 10, 2021 15.50 15.60 14.84 14.84 905,435 -0.81(-5.18%)
May 07, 2021 15.58 16.16 15.44 15.65 579,010 +0.32(+2.09%)
May 06, 2021 15.56 15.56 14.87 15.33 740,879 -0.31(-1.98%)
May 05, 2021 15.75 15.90 15.45 15.64 631,928 +0.20(+1.30%)
May 04, 2021 15.60 15.60 14.68 15.44 1,125,410 -0.43(-2.71%)
May 03, 2021 16.27 16.47 15.78 15.87 889,251 -0.33(-2.04%)
Apr 30, 2021 16.25 16.66 16.11 16.20 636,600 -0.29(-1.76%)
Apr 29, 2021 17.26 17.33 16.15 16.49 895,527 -0.68(-3.96%)
Apr 28, 2021 16.63 17.19 16.50 17.17 670,369 +0.34(+2.02%)
Apr 27, 2021 17.19 17.29 16.78 16.83 479,204 -0.24(-1.41%)
Apr 26, 2021 16.72 17.12 16.60 17.07 574,556 +0.50(+3.02%)
Apr 23, 2021 16.44 16.78 16.38 16.57 633,200 +0.16(+0.98%)
Apr 22, 2021 16.40 16.84 16.26 16.41 844,175 +0.08(+0.49%)
Apr 21, 2021 15.94 16.34 15.75 16.33 734,275 +0.42(+2.64%)
Apr 20, 2021 16.72 16.72 15.75 15.91 1,135,379 -0.81(-4.84%)
Apr 19, 2021 17.12 17.32 16.68 16.72 795,201 -0.61(-3.52%)
Apr 16, 2021 17.51 17.53 17.15 17.33 687,600 -0.24(-1.37%)
Apr 15, 2021 17.70 17.95 17.35 17.57 1,175,926 +0.12(+0.69%)
Apr 14, 2021 17.21 17.94 17.08 17.45 1,530,497 +0.13(+0.75%)
Apr 13, 2021 16.98 17.40 16.82 17.32 2,039,792 +0.86(+5.22%)
Apr 12, 2021 16.17 16.61 15.92 16.46 1,946,632 +0.04(+0.24%)
Apr 09, 2021 16.43 16.79 16.03 16.42 1,988,100 -0.48(-2.84%)
Apr 08, 2021 15.69 16.95 15.50 16.90 2,353,517 +1.87(+12.44%)
Apr 07, 2021 15.35 15.60 14.97 15.03 744,629 -0.30(-1.96%)
Apr 06, 2021 14.91 15.39 14.79 15.33 1,127,396 +0.34(+2.27%)
Apr 05, 2021 15.00 15.29 14.92 14.99 1,091,359 +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.