Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.00 17.11 16.36 16.44 553,482 -0.61(-3.58%)
Jun 29, 2021 17.67 17.81 16.97 17.05 487,156 -0.49(-2.79%)
Jun 28, 2021 17.15 17.96 17.12 17.54 551,717 +0.46(+2.69%)
Jun 25, 2021 17.40 17.47 16.40 17.08 2,461,633 -0.25(-1.44%)
Jun 24, 2021 17.79 17.90 17.26 17.33 483,470 -0.32(-1.81%)
Jun 23, 2021 17.96 18.14 17.35 17.65 356,563 -0.14(-0.79%)
Jun 22, 2021 18.15 18.20 17.56 17.79 319,373 -0.32(-1.77%)
Jun 21, 2021 17.68 18.23 17.34 18.11 460,285 +0.42(+2.37%)
Jun 18, 2021 17.89 18.26 17.68 17.69 1,143,473 -0.35(-1.94%)
Jun 17, 2021 17.47 18.48 17.34 18.04 489,085 +0.59(+3.38%)
Jun 16, 2021 17.25 17.75 17.20 17.45 489,967 +0.16(+0.93%)
Jun 15, 2021 17.73 17.84 17.02 17.29 500,085 -0.55(-3.08%)
Jun 14, 2021 17.60 18.00 17.38 17.84 530,101 +0.44(+2.53%)
Jun 11, 2021 17.52 17.71 17.10 17.40 377,366 -0.11(-0.63%)
Jun 10, 2021 18.00 18.10 17.35 17.51 244,288 -0.39(-2.18%)
Jun 09, 2021 18.26 18.35 17.43 17.90 498,145 -0.25(-1.38%)
Jun 08, 2021 18.00 18.27 17.80 18.15 378,478 +0.30(+1.68%)
Jun 07, 2021 16.81 17.98 16.70 17.85 486,344 +1.01(+6.00%)
Jun 04, 2021 17.50 17.56 16.81 16.84 519,650 -0.49(-2.83%)
Jun 03, 2021 17.56 17.75 17.14 17.33 344,444 -0.43(-2.42%)
Jun 02, 2021 17.50 18.00 17.33 17.76 478,917 +0.23(+1.31%)
Jun 01, 2021 17.51 17.80 16.92 17.53 583,124 +0.23(+1.33%)
May 28, 2021 17.50 17.64 16.95 17.30 516,578 -0.08(-0.46%)
May 27, 2021 17.16 17.52 16.80 17.38 826,501 +0.19(+1.11%)
May 26, 2021 16.40 17.46 16.30 17.19 730,690 +0.95(+5.85%)
May 25, 2021 16.24 16.58 15.57 16.24 1,179,210 +0.24(+1.50%)
May 24, 2021 15.97 17.32 15.58 16.00 2,446,213 +0.50(+3.23%)
May 21, 2021 15.56 15.99 15.18 15.50 702,404 +0.11(+0.71%)
May 20, 2021 15.19 15.60 15.00 15.39 1,032,722 +0.34(+2.26%)
May 19, 2021 14.91 15.35 14.78 15.05 1,204,515 -0.16(-1.05%)
May 18, 2021 16.31 16.35 14.61 15.21 2,381,958 -1.02(-6.28%)
May 17, 2021 15.76 16.45 15.50 16.23 927,257 +0.19(+1.18%)
May 14, 2021 15.20 16.10 15.20 16.04 763,678 +1.08(+7.22%)
May 13, 2021 15.25 15.85 14.50 14.96 691,941 -0.26(-1.71%)
May 12, 2021 15.79 16.30 14.90 15.22 780,736 -0.73(-4.58%)
May 11, 2021 14.43 16.24 14.43 15.95 1,040,412 +0.22(+1.40%)
May 10, 2021 16.85 16.94 15.68 15.73 1,096,141 -1.15(-6.81%)
May 07, 2021 17.25 17.42 16.64 16.88 456,061 -0.19(-1.11%)
May 06, 2021 17.19 17.58 16.36 17.07 917,630 -0.10(-0.58%)
May 05, 2021 17.85 17.85 17.02 17.17 336,525 -0.55(-3.10%)
May 04, 2021 17.56 17.87 17.28 17.72 456,971 -0.17(-0.95%)
May 03, 2021 18.59 18.88 17.54 17.89 716,691 -0.55(-2.98%)
Apr 30, 2021 18.11 18.68 18.01 18.44 407,200 -0.17(-0.91%)
Apr 29, 2021 19.38 19.53 18.25 18.61 557,813 -0.72(-3.72%)
Apr 28, 2021 19.45 20.00 19.17 19.33 517,249 -0.33(-1.68%)
Apr 27, 2021 19.92 20.66 19.32 19.66 621,878 -0.11(-0.56%)
Apr 26, 2021 19.15 19.90 19.15 19.77 554,899 +0.77(+4.05%)
Apr 23, 2021 18.18 19.03 18.07 19.00 770,800 +0.78(+4.28%)
Apr 22, 2021 18.13 18.57 17.72 18.22 548,396 +0.27(+1.50%)
Apr 21, 2021 16.94 18.19 16.94 17.95 818,686 +1.00(+5.90%)
Apr 20, 2021 17.45 17.58 15.96 16.95 1,778,923 -0.68(-3.86%)
Apr 19, 2021 18.35 18.50 17.21 17.63 1,198,963 -0.72(-3.92%)
Apr 16, 2021 17.93 18.46 17.39 18.35 1,397,200 +0.39(+2.17%)
Apr 15, 2021 19.00 19.00 17.78 17.96 1,472,179 -0.72(-3.85%)
Apr 14, 2021 19.00 19.20 18.54 18.68 913,692 -0.31(-1.63%)
Apr 13, 2021 18.90 19.42 18.52 18.99 923,987 +0.23(+1.23%)
Apr 12, 2021 19.58 19.72 18.67 18.76 1,035,240 -0.89(-4.53%)
Apr 09, 2021 19.75 20.17 19.26 19.65 863,500 -0.36(-1.80%)
Apr 08, 2021 20.90 20.94 19.72 20.01 1,067,308 -0.49(-2.39%)
Apr 07, 2021 20.50 21.25 20.27 20.50 1,125,572 -0.15(-0.73%)
Apr 06, 2021 20.55 20.96 19.93 20.65 1,049,789 +0.10(+0.49%)
Apr 05, 2021 19.94 21.07 19.29 20.55 1,458,910 +1.18(+6.09%)
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.