Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.11 15.46 15.11 15.36 158,452 +0.14(+0.92%)
Jun 29, 2021 15.31 15.48 15.19 15.22 195,293 +0.01(+0.07%)
Jun 28, 2021 15.33 15.39 15.11 15.21 284,141 -0.13(-0.85%)
Jun 25, 2021 15.73 15.87 15.31 15.34 1,890,434 -0.27(-1.73%)
Jun 24, 2021 15.57 15.69 15.28 15.61 339,794 +0.15(+0.97%)
Jun 23, 2021 15.52 15.68 15.39 15.46 260,243 -0.05(-0.32%)
Jun 22, 2021 15.64 15.68 15.39 15.51 306,088 -0.11(-0.70%)
Jun 21, 2021 15.51 15.82 15.34 15.62 464,600 +0.33(+2.16%)
Jun 18, 2021 15.19 15.36 14.94 15.29 765,827 -0.11(-0.71%)
Jun 17, 2021 15.83 15.87 15.21 15.40 402,300 -0.38(-2.41%)
Jun 16, 2021 15.86 15.91 15.67 15.78 348,402 -0.05(-0.32%)
Jun 15, 2021 15.75 15.88 15.60 15.83 208,140 +0.18(+1.15%)
Jun 14, 2021 15.86 15.89 15.64 15.65 343,033 -0.25(-1.57%)
Jun 11, 2021 15.78 15.99 15.72 15.90 188,595 +0.21(+1.34%)
Jun 10, 2021 16.03 16.07 15.67 15.69 219,296 -0.23(-1.44%)
Jun 09, 2021 15.90 15.94 15.77 15.92 170,027 -0.04(-0.25%)
Jun 08, 2021 15.86 16.07 15.72 15.96 214,793 +0.07(+0.44%)
Jun 07, 2021 15.97 16.08 15.78 15.89 513,951 -0.09(-0.56%)
Jun 04, 2021 16.18 16.30 15.90 15.98 386,341 -0.21(-1.30%)
Jun 03, 2021 16.24 16.36 15.95 16.19 317,181 -0.11(-0.67%)
Jun 02, 2021 16.74 16.83 16.19 16.30 335,156 -0.37(-2.22%)
Jun 01, 2021 16.50 16.70 16.36 16.67 414,870 +0.33(+2.02%)
May 28, 2021 16.37 16.47 16.03 16.34 329,888 -0.01(-0.06%)
May 27, 2021 16.54 16.64 16.33 16.35 581,057 -0.01(-0.06%)
May 26, 2021 16.09 16.47 16.09 16.36 452,834 +0.36(+2.25%)
May 25, 2021 15.94 16.36 15.92 16.00 638,617 +0.09(+0.57%)
May 24, 2021 15.85 15.97 15.69 15.91 350,940 +0.05(+0.32%)
May 21, 2021 15.79 16.09 15.47 15.86 342,047 +0.18(+1.15%)
May 20, 2021 15.82 15.88 15.52 15.68 466,513 -0.22(-1.38%)
May 19, 2021 15.79 15.91 15.56 15.90 516,940 -0.12(-0.75%)
May 18, 2021 16.03 16.27 15.87 16.02 572,758 -0.03(-0.19%)
May 17, 2021 15.69 16.05 15.29 16.05 738,907 +0.60(+3.88%)
May 14, 2021 15.40 15.69 15.33 15.45 577,147 +0.04(+0.26%)
May 13, 2021 15.20 15.54 15.20 15.41 430,663 +0.26(+1.72%)
May 12, 2021 15.26 15.55 15.11 15.15 365,057 -0.21(-1.37%)
May 11, 2021 15.03 15.46 14.98 15.36 312,806 +0.05(+0.33%)
May 10, 2021 15.05 15.75 15.05 15.31 538,215 +0.44(+2.96%)
May 07, 2021 14.72 14.90 14.57 14.87 858,910 +0.27(+1.85%)
May 06, 2021 14.61 14.87 14.28 14.60 680,996 +0.01(+0.07%)
May 05, 2021 14.46 14.65 14.34 14.59 1,190,824 +0.05(+0.34%)
May 04, 2021 14.05 14.56 13.94 14.54 765,007 +0.45(+3.19%)
May 03, 2021 14.10 14.47 14.06 14.09 1,215,474 +0.09(+0.64%)
Apr 30, 2021 13.90 14.20 13.90 14.00 1,614,400 -0.01(-0.07%)
Apr 29, 2021 14.28 14.37 13.91 14.01 4,979,338 -0.26(-1.82%)
Apr 28, 2021 14.51 14.52 13.88 14.27 1,828,851 -0.30(-2.06%)
Apr 27, 2021 14.88 15.39 14.03 14.57 1,491,797 -2.13(-12.75%)
Apr 26, 2021 16.76 16.91 16.69 16.70 59,500 +0.04(+0.24%)
Apr 23, 2021 16.38 16.81 16.38 16.66 74,400 +0.42(+2.59%)
Apr 22, 2021 16.65 16.65 16.22 16.24 61,847 -0.35(-2.11%)
Apr 21, 2021 16.21 16.69 16.21 16.59 62,098 +0.40(+2.47%)
Apr 20, 2021 16.28 16.35 15.97 16.19 91,500 -0.24(-1.46%)
Apr 19, 2021 16.72 16.87 16.38 16.43 68,995 -0.36(-2.14%)
Apr 16, 2021 17.00 17.18 16.75 16.79 97,000 -0.02(-0.12%)
Apr 15, 2021 16.75 16.87 16.56 16.81 124,520 +0.21(+1.27%)
Apr 14, 2021 16.35 16.76 16.33 16.60 79,170 +0.31(+1.90%)
Apr 13, 2021 16.56 16.56 16.24 16.29 55,695 -0.38(-2.28%)
Apr 12, 2021 16.58 16.86 16.57 16.67 80,772 +0.01(+0.06%)
Apr 09, 2021 16.68 16.74 16.57 16.66 109,700 +0.15(+0.91%)
Apr 08, 2021 16.31 16.57 15.91 16.51 414,490 +0.16(+0.98%)
Apr 07, 2021 17.02 17.07 16.30 16.35 151,731 -0.69(-4.05%)
Apr 06, 2021 17.24 17.40 17.00 17.04 170,352 -0.28(-1.62%)
Apr 05, 2021 17.19 17.40 16.86 17.32 129,154 +0.32(+1.88%)
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.