Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.60 16.45 15.26 16.00 1,108,873 +0.49(+3.16%)
Jun 29, 2021 16.27 16.27 15.32 15.51 1,041,104 -0.49(-3.06%)
Jun 28, 2021 16.54 16.87 15.67 16.00 1,306,802 -0.53(-3.21%)
Jun 25, 2021 16.73 16.93 16.07 16.53 6,622,430 -0.08(-0.48%)
Jun 24, 2021 16.92 17.60 16.31 16.61 1,321,278 -0.12(-0.72%)
Jun 23, 2021 15.95 17.06 15.93 16.73 1,146,065 +0.91(+5.75%)
Jun 22, 2021 15.88 16.19 15.43 15.82 759,975 -0.19(-1.19%)
Jun 21, 2021 15.33 16.35 15.07 16.01 1,114,080 +0.69(+4.50%)
Jun 18, 2021 15.72 15.74 14.93 15.32 1,289,629 -0.20(-1.29%)
Jun 17, 2021 15.52 16.05 15.30 15.52 825,440 -0.18(-1.15%)
Jun 16, 2021 16.33 16.56 15.51 15.70 1,665,111 +0.15(+0.96%)
Jun 15, 2021 16.43 16.56 15.17 15.55 1,732,262 -0.89(-5.41%)
Jun 14, 2021 17.16 17.48 16.24 16.44 899,743 -0.60(-3.52%)
Jun 11, 2021 17.65 17.65 16.93 17.04 989,228 -0.04(-0.23%)
Jun 10, 2021 18.91 18.91 17.04 17.08 1,719,341 -1.76(-9.34%)
Jun 09, 2021 20.02 20.02 18.34 18.84 1,443,032 -1.23(-6.13%)
Jun 08, 2021 18.51 20.22 18.30 20.07 2,428,939 +1.74(+9.49%)
Jun 07, 2021 18.27 18.62 17.88 18.33 1,267,747 +0.35(+1.95%)
Jun 04, 2021 18.18 18.54 17.66 17.98 931,032 -0.39(-2.12%)
Jun 03, 2021 18.28 18.64 17.37 18.37 1,205,477 -0.03(-0.16%)
Jun 02, 2021 17.44 18.61 16.93 18.40 2,046,922 +1.50(+8.88%)
Jun 01, 2021 17.06 17.47 16.21 16.90 941,823 +0.25(+1.50%)
May 28, 2021 16.50 17.38 16.28 16.65 1,210,378 +0.27(+1.65%)
May 27, 2021 16.34 16.61 15.85 16.38 1,416,182 +0.17(+1.05%)
May 26, 2021 15.58 16.59 15.58 16.21 985,625 +0.59(+3.78%)
May 25, 2021 15.75 16.07 15.30 15.62 602,081 +0.17(+1.10%)
May 24, 2021 15.74 15.86 14.90 15.45 1,294,295 -0.03(-0.19%)
May 21, 2021 15.00 15.63 14.65 15.48 1,431,262 +0.61(+4.10%)
May 20, 2021 14.50 14.95 14.02 14.87 1,313,606 +0.30(+2.06%)
May 19, 2021 13.28 14.67 12.95 14.57 1,347,244 +0.88(+6.43%)
May 18, 2021 13.31 14.33 12.98 13.69 1,536,202 +0.61(+4.66%)
May 17, 2021 12.34 13.35 12.08 13.08 1,913,750 +1.17(+9.78%)
May 14, 2021 11.87 12.15 11.63 11.91 1,316,763 +0.52(+4.61%)
May 13, 2021 12.24 12.49 10.90 11.39 1,465,900 -0.78(-6.41%)
May 12, 2021 12.49 12.74 11.64 12.17 1,363,737 -0.43(-3.41%)
May 11, 2021 12.08 12.93 11.85 12.60 1,614,544 -0.01(-0.08%)
May 10, 2021 13.77 13.77 12.50 12.61 1,537,321 -1.30(-9.35%)
May 07, 2021 14.44 14.82 13.88 13.91 1,095,276 -0.20(-1.42%)
May 06, 2021 14.40 14.98 13.77 14.11 1,229,355 -0.36(-2.49%)
May 05, 2021 15.81 16.01 14.38 14.47 1,072,294 -1.14(-7.30%)
May 04, 2021 16.11 16.19 14.80 15.61 1,298,404 -0.66(-4.06%)
May 03, 2021 17.21 17.45 15.63 16.27 1,244,128 -0.84(-4.91%)
Apr 30, 2021 16.52 17.15 16.23 17.11 835,300 +0.46(+2.76%)
Apr 29, 2021 17.67 17.89 16.15 16.65 930,301 -0.92(-5.24%)
Apr 28, 2021 17.30 18.11 17.15 17.57 885,206 +0.14(+0.80%)
Apr 27, 2021 17.36 17.81 16.81 17.43 1,377,886 +0.40(+2.35%)
Apr 26, 2021 15.95 17.42 15.55 17.03 2,279,424 +1.85(+12.19%)
Apr 23, 2021 13.90 15.32 13.80 15.18 1,904,000 +1.29(+9.29%)
Apr 22, 2021 14.78 14.78 13.62 13.89 1,366,325 -0.27(-1.91%)
Apr 21, 2021 12.35 14.30 12.35 14.16 2,658,525 +1.55(+12.29%)
Apr 20, 2021 14.01 14.02 11.94 12.61 4,142,583 -1.38(-9.86%)
Apr 19, 2021 15.83 15.99 13.59 13.99 3,335,922 -2.01(-12.56%)
Apr 16, 2021 16.37 16.55 15.80 16.00 1,539,300 -0.19(-1.17%)
Apr 15, 2021 17.80 17.85 15.90 16.19 2,075,419 -1.38(-7.85%)
Apr 14, 2021 16.22 17.94 16.17 17.57 2,774,931 +1.15(+7.00%)
Apr 13, 2021 16.77 16.93 15.94 16.42 1,718,797 -0.51(-3.01%)
Apr 12, 2021 16.89 17.50 16.54 16.93 1,208,361 -0.05(-0.29%)
Apr 09, 2021 18.00 18.10 16.87 16.98 1,500,500 -1.04(-5.77%)
Apr 08, 2021 18.35 18.57 17.57 18.02 1,130,660 -0.27(-1.48%)
Apr 07, 2021 19.01 19.01 17.99 18.29 990,147 -0.68(-3.58%)
Apr 06, 2021 18.58 18.97 18.10 18.97 1,211,715 +0.50(+2.71%)
Apr 05, 2021 18.13 18.50 17.74 18.47 1,008,527 +0.63(+3.53%)
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.