Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 16.88 16.98 16.45 16.75 2,066,774 +0.07(+0.42%)
Jun 23, 2021 15.95 17.07 15.83 16.68 3,250,493 +0.74(+4.64%)
Jun 22, 2021 15.87 16.10 15.44 15.94 3,545,266 -0.15(-0.93%)
Jun 21, 2021 16.07 16.26 15.65 16.09 3,660,822 +0.26(+1.64%)
Jun 18, 2021 15.96 16.29 15.59 15.83 6,919,115 -0.27(-1.68%)
Jun 17, 2021 15.76 16.49 15.72 16.10 4,129,728 +0.28(+1.77%)
Jun 16, 2021 15.05 15.94 15.04 15.82 4,684,835 +0.58(+3.81%)
Jun 15, 2021 15.53 15.88 14.89 15.24 2,549,846 -0.42(-2.68%)
Jun 14, 2021 15.99 16.21 15.61 15.66 2,154,384 -0.19(-1.20%)
Jun 11, 2021 15.68 16.19 15.68 15.85 1,999,790 +0.22(+1.41%)
Jun 10, 2021 15.97 16.15 15.55 15.63 1,613,156 -0.31(-1.94%)
Jun 09, 2021 16.20 16.38 15.25 15.94 3,006,948 -0.18(-1.12%)
Jun 08, 2021 16.25 16.92 15.95 16.12 2,936,241 +0.16(+1.00%)
Jun 07, 2021 15.08 16.33 15.08 15.96 3,747,898 +0.97(+6.47%)
Jun 04, 2021 14.58 15.27 14.58 14.99 2,783,260 +0.47(+3.24%)
Jun 03, 2021 14.83 14.96 14.11 14.52 2,210,527 -0.41(-2.75%)
Jun 02, 2021 14.55 15.12 14.23 14.93 2,109,053 +0.38(+2.61%)
Jun 01, 2021 14.60 14.68 14.11 14.55 2,462,828 +0.32(+2.25%)
May 28, 2021 15.08 15.21 14.16 14.23 2,699,068 -0.85(-5.64%)
May 27, 2021 14.45 15.09 13.94 15.08 4,657,653 +0.69(+4.79%)
May 26, 2021 13.53 14.84 13.45 14.39 4,056,696 +1.00(+7.47%)
May 25, 2021 13.43 13.63 13.12 13.39 2,082,597 +0.00(+0.00%)
May 24, 2021 13.60 13.67 13.06 13.39 1,856,686 -0.12(-0.89%)
May 21, 2021 13.61 14.25 13.45 13.51 2,560,363 -0.07(-0.52%)
May 20, 2021 13.01 13.69 12.59 13.58 2,360,104 +0.69(+5.35%)
May 19, 2021 12.15 12.90 11.97 12.89 1,957,711 +0.25(+1.98%)
May 18, 2021 12.82 13.05 12.43 12.64 2,547,584 +0.10(+0.76%)
May 17, 2021 11.66 12.58 11.52 12.54 2,735,697 +0.88(+7.50%)
May 14, 2021 11.07 11.72 10.92 11.67 2,528,479 +0.68(+6.14%)
May 13, 2021 10.99 11.45 10.25 10.99 4,590,293 +0.17(+1.62%)
May 12, 2021 11.32 11.50 10.73 10.82 3,170,709 -0.75(-6.48%)
May 11, 2021 10.98 11.82 10.87 11.57 5,350,359 +0.13(+1.14%)
May 10, 2021 12.09 12.25 11.41 11.44 3,156,193 -0.78(-6.38%)
May 07, 2021 11.61 12.80 11.50 12.22 4,544,529 +0.81(+7.10%)
May 06, 2021 13.40 13.95 11.05 11.41 8,195,598 -2.20(-16.16%)
May 05, 2021 14.69 14.79 13.42 13.61 3,729,461 -0.95(-6.52%)
May 04, 2021 14.43 14.65 13.68 14.56 2,681,851 +0.20(+1.39%)
May 03, 2021 14.59 14.72 13.99 14.36 2,957,457 -0.20(-1.37%)
Apr 30, 2021 14.59 15.22 14.50 14.56 2,131,900 -0.21(-1.42%)
Apr 29, 2021 15.38 15.43 14.46 14.77 2,329,339 -0.59(-3.84%)
Apr 28, 2021 15.00 15.38 14.70 15.36 1,550,661 +0.18(+1.19%)
Apr 27, 2021 15.81 16.05 14.99 15.18 2,576,194 -0.49(-3.13%)
Apr 26, 2021 15.20 15.73 14.74 15.67 2,255,225 +0.48(+3.16%)
Apr 23, 2021 15.47 15.75 15.07 15.19 2,250,200 -0.05(-0.33%)
Apr 22, 2021 15.19 15.90 14.99 15.24 5,001,618 +0.26(+1.74%)
Apr 21, 2021 14.17 15.04 14.05 14.98 3,453,035 +0.57(+3.96%)
Apr 20, 2021 14.47 14.64 13.88 14.41 2,399,261 -0.03(-0.21%)
Apr 19, 2021 14.63 15.18 14.11 14.44 2,799,716 -0.62(-4.12%)
Apr 16, 2021 15.69 15.69 14.21 15.06 4,211,100 -0.63(-4.02%)
Apr 15, 2021 16.12 16.12 15.04 15.69 3,324,521 -0.37(-2.30%)
Apr 14, 2021 15.43 16.24 15.39 16.06 5,373,576 +0.70(+4.56%)
Apr 13, 2021 15.32 15.82 15.05 15.36 3,997,325 -0.18(-1.16%)
Apr 12, 2021 16.51 16.59 15.34 15.54 7,585,298 -1.05(-6.33%)
Apr 09, 2021 16.70 17.89 16.24 16.59 12,838,000 +0.55(+3.43%)
Apr 08, 2021 15.78 17.70 15.27 16.04 12,890,732 -0.83(-4.92%)
Apr 07, 2021 18.60 18.75 16.70 16.87 3,704,412 -1.36(-7.46%)
Apr 06, 2021 18.00 18.59 17.65 18.23 2,401,661 +0.35(+1.96%)
Apr 05, 2021 18.88 18.99 17.38 17.88 5,912,236 -1.49(-7.69%)
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.