Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.24 16.33 16.10 16.28 2,787,956 +0.00(+0.00%)
Jun 29, 2021 16.30 16.43 16.22 16.28 3,341,328 -0.02(-0.09%)
Jun 28, 2021 16.46 16.47 16.20 16.29 3,163,360 -0.40(-2.39%)
Jun 25, 2021 16.78 16.82 16.64 16.69 2,264,762 +0.10(+0.60%)
Jun 24, 2021 16.43 16.61 16.38 16.59 2,538,829 +0.41(+2.51%)
Jun 23, 2021 16.41 16.49 16.16 16.18 2,035,537 +0.05(+0.33%)
Jun 22, 2021 16.08 16.20 15.90 16.13 2,886,026 +0.12(+0.77%)
Jun 21, 2021 15.64 16.04 15.61 16.01 6,935,558 +0.71(+4.67%)
Jun 18, 2021 15.42 15.56 15.29 15.29 5,727,563 -0.84(-5.23%)
Jun 17, 2021 16.65 16.71 15.98 16.14 4,449,033 -0.60(-3.58%)
Jun 16, 2021 17.03 17.07 16.66 16.74 6,787,961 -0.65(-3.75%)
Jun 15, 2021 17.19 17.40 17.18 17.39 5,675,885 -0.18(-1.01%)
Jun 14, 2021 17.69 17.83 17.48 17.57 3,041,722 +0.01(+0.04%)
Jun 11, 2021 17.57 17.62 17.40 17.56 2,880,832 -0.06(-0.35%)
Jun 10, 2021 17.56 17.71 17.50 17.62 2,566,517 +0.03(+0.17%)
Jun 09, 2021 17.83 17.85 17.58 17.59 1,596,884 -0.17(-0.95%)
Jun 08, 2021 17.66 17.82 17.54 17.76 2,357,175 -0.04(-0.22%)
Jun 07, 2021 17.87 17.93 17.76 17.80 1,238,896 +0.05(+0.26%)
Jun 04, 2021 17.68 17.78 17.61 17.75 1,736,798 +0.18(+1.00%)
Jun 03, 2021 17.48 17.64 17.41 17.57 1,339,065 -0.07(-0.39%)
Jun 02, 2021 17.40 17.68 17.27 17.64 3,473,416 +0.12(+0.70%)
Jun 01, 2021 17.23 17.59 17.23 17.52 4,951,093 +0.70(+4.15%)
May 28, 2021 16.64 16.85 16.63 16.82 3,709,563 +0.25(+1.48%)
May 27, 2021 16.44 16.62 16.43 16.57 4,903,103 +0.11(+0.65%)
May 26, 2021 16.33 16.53 16.30 16.47 3,915,016 +0.24(+1.47%)
May 25, 2021 16.44 16.47 16.22 16.23 1,857,695 -0.25(-1.54%)
May 24, 2021 16.34 16.51 16.22 16.48 1,229,993 +0.25(+1.51%)
May 21, 2021 16.45 16.50 16.21 16.24 4,215,482 -0.12(-0.75%)
May 20, 2021 16.28 16.44 16.21 16.36 3,232,958 -0.05(-0.28%)
May 19, 2021 16.51 16.57 16.24 16.41 3,093,755 -0.41(-2.46%)
May 18, 2021 17.14 17.18 16.78 16.82 4,129,291 -0.05(-0.32%)
May 17, 2021 16.62 16.89 16.57 16.87 1,089,843 +0.19(+1.15%)
May 14, 2021 16.39 16.70 16.39 16.68 1,662,525 +0.63(+3.92%)
May 13, 2021 16.15 16.23 15.85 16.05 3,419,350 -0.15(-0.90%)
May 12, 2021 16.08 16.47 16.08 16.20 2,438,835 -0.12(-0.75%)
May 11, 2021 16.18 16.43 16.13 16.32 2,674,300 -0.15(-0.93%)
May 10, 2021 16.74 16.81 16.46 16.47 2,239,621 -0.18(-1.10%)
May 07, 2021 16.16 16.68 16.11 16.66 5,431,415 +0.55(+3.41%)
May 06, 2021 16.04 16.12 15.86 16.11 2,181,795 +0.09(+0.57%)
May 05, 2021 15.90 16.05 15.78 16.02 2,727,684 +0.44(+2.79%)
May 04, 2021 15.78 15.85 15.56 15.58 3,071,835 -0.12(-0.78%)
May 03, 2021 15.55 15.75 15.52 15.70 2,022,326 +0.23(+1.48%)
Apr 30, 2021 15.73 15.78 15.47 15.47 3,039,854 -0.70(-4.34%)
Apr 29, 2021 16.26 16.34 15.95 16.18 3,549,088 +0.14(+0.86%)
Apr 28, 2021 15.76 16.10 15.76 16.04 1,877,439 +0.52(+3.34%)
Apr 27, 2021 15.38 15.56 15.32 15.52 2,351,131 +0.21(+1.35%)
Apr 26, 2021 15.22 15.40 15.21 15.31 1,493,288 +0.15(+1.01%)
Apr 23, 2021 15.05 15.18 15.01 15.16 2,244,553 +0.24(+1.59%)
Apr 22, 2021 15.02 15.03 14.87 14.92 2,923,093 +0.03(+0.21%)
Apr 21, 2021 14.73 14.90 14.68 14.89 4,902,437 +0.12(+0.83%)
Apr 20, 2021 15.02 15.04 14.71 14.77 2,883,722 -0.38(-2.52%)
Apr 19, 2021 15.16 15.24 15.08 15.15 1,568,761 +0.03(+0.20%)
Apr 16, 2021 15.15 15.17 15.01 15.12 2,475,637 -0.05(-0.30%)
Apr 15, 2021 15.24 15.24 15.09 15.17 3,111,774 +0.08(+0.51%)
Apr 14, 2021 14.82 15.21 14.81 15.09 3,144,755 +0.48(+3.29%)
Apr 13, 2021 14.55 14.62 14.50 14.61 2,155,570 +0.13(+0.90%)
Apr 12, 2021 14.76 14.82 14.44 14.48 5,024,907 +0.03(+0.21%)
Apr 09, 2021 14.47 14.57 14.34 14.45 4,214,400 -0.25(-1.71%)
Apr 08, 2021 14.88 14.89 14.63 14.70 4,872,890 -0.41(-2.73%)
Apr 07, 2021 15.19 15.23 14.99 15.11 4,128,632 +0.03(+0.20%)
Apr 06, 2021 15.16 15.31 14.99 15.08 3,170,081 +0.22(+1.49%)
Apr 05, 2021 14.98 14.99 14.76 14.86 1,827,130 -0.17(-1.12%)
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.