Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.64 16.73 16.61 16.69 113,335 -0.15(-0.89%)
Jun 29, 2021 16.85 16.85 16.73 16.84 61,197 -0.31(-1.80%)
Jun 28, 2021 17.15 17.15 17.10 17.15 105,148 -0.12(-0.71%)
Jun 25, 2021 17.27 17.29 17.24 17.27 49,972 +0.12(+0.70%)
Jun 24, 2021 17.13 17.23 17.08 17.15 88,659 +0.14(+0.82%)
Jun 23, 2021 17.04 17.11 17.00 17.01 54,374 -0.03(-0.18%)
Jun 22, 2021 16.84 17.06 16.82 17.04 130,915 +0.13(+0.77%)
Jun 21, 2021 16.81 16.93 16.80 16.91 54,739 -0.05(-0.29%)
Jun 18, 2021 17.11 17.13 16.92 16.96 135,780 -0.38(-2.19%)
Jun 17, 2021 17.41 17.45 17.25 17.34 56,528 +0.21(+1.23%)
Jun 16, 2021 17.37 17.42 17.09 17.13 81,220 -0.15(-0.87%)
Jun 15, 2021 17.37 17.37 17.24 17.28 36,741 -0.11(-0.63%)
Jun 14, 2021 17.33 17.43 17.30 17.39 75,558 +0.03(+0.17%)
Jun 11, 2021 17.48 17.48 17.29 17.36 477,040 -0.13(-0.74%)
Jun 10, 2021 17.57 17.57 17.41 17.49 119,784 +0.07(+0.40%)
Jun 09, 2021 17.45 17.49 17.38 17.42 63,169 +0.04(+0.23%)
Jun 08, 2021 17.39 17.39 17.30 17.38 49,310 +0.07(+0.43%)
Jun 07, 2021 17.24 17.33 17.23 17.30 49,199 +0.26(+1.53%)
Jun 04, 2021 17.03 17.07 16.91 17.05 617,216 +0.02(+0.10%)
Jun 03, 2021 17.05 17.07 16.98 17.03 185,713 -0.05(-0.30%)
Jun 02, 2021 16.93 17.17 16.93 17.08 68,731 +0.18(+1.07%)
Jun 01, 2021 16.99 17.00 16.85 16.90 146,292 +0.02(+0.12%)
May 28, 2021 16.81 16.94 16.77 16.88 77,399 -0.09(-0.53%)
May 27, 2021 16.98 17.09 16.94 16.97 190,637 +0.28(+1.68%)
May 26, 2021 16.62 16.69 16.57 16.69 115,599 +0.01(+0.06%)
May 25, 2021 16.66 16.75 16.66 16.68 113,892 +0.32(+1.96%)
May 24, 2021 16.31 16.37 16.27 16.36 50,710 -0.03(-0.18%)
May 21, 2021 16.42 16.50 16.34 16.39 83,688 +0.23(+1.39%)
May 20, 2021 16.08 16.21 16.03 16.16 77,880 +0.04(+0.28%)
May 19, 2021 16.07 16.18 15.96 16.12 78,285 -0.46(-2.77%)
May 18, 2021 16.50 16.60 16.44 16.58 151,691 +0.12(+0.76%)
May 17, 2021 16.26 16.46 16.25 16.45 74,009 +0.10(+0.64%)
May 14, 2021 16.42 16.45 16.29 16.35 79,570 -0.18(-1.09%)
May 13, 2021 16.30 16.54 16.30 16.53 68,543 +0.38(+2.34%)
May 12, 2021 16.39 16.40 16.13 16.15 89,770 -0.37(-2.23%)
May 11, 2021 16.51 16.63 16.43 16.52 126,639 -0.59(-3.45%)
May 10, 2021 17.23 17.23 17.09 17.11 166,506 -0.12(-0.70%)
May 07, 2021 17.14 17.28 17.14 17.23 124,826 +0.35(+2.07%)
May 06, 2021 16.62 16.88 16.61 16.88 105,442 +0.59(+3.62%)
May 05, 2021 16.18 16.31 16.15 16.29 133,340 +0.16(+0.99%)
May 04, 2021 16.13 16.18 15.97 16.13 223,359 +0.27(+1.70%)
May 03, 2021 15.79 15.94 15.74 15.86 132,722 +0.09(+0.57%)
Apr 30, 2021 15.80 15.82 15.73 15.77 61,400 -0.13(-0.82%)
Apr 29, 2021 15.93 15.93 15.76 15.90 277,094 -0.09(-0.56%)
Apr 28, 2021 15.90 16.03 15.88 15.99 123,491 +0.13(+0.82%)
Apr 27, 2021 15.83 15.88 15.80 15.86 65,192 +0.18(+1.15%)
Apr 26, 2021 15.68 15.77 15.65 15.68 54,461 +0.06(+0.38%)
Apr 23, 2021 15.58 15.62 15.54 15.62 1,800,900 +0.24(+1.56%)
Apr 22, 2021 15.35 15.50 15.31 15.38 357,994 +0.31(+2.06%)
Apr 21, 2021 14.96 15.07 14.92 15.07 124,462 +0.12(+0.84%)
Apr 20, 2021 14.96 14.98 14.85 14.95 52,102 -0.11(-0.70%)
Apr 19, 2021 15.13 15.14 14.99 15.05 68,545 -0.18(-1.18%)
Apr 16, 2021 15.17 15.24 15.15 15.23 170,000 +0.38(+2.58%)
Apr 15, 2021 14.72 14.87 14.71 14.85 172,373 -0.27(-1.80%)
Apr 14, 2021 15.20 15.23 15.10 15.12 141,098 +0.02(+0.17%)
Apr 13, 2021 14.64 15.14 14.60 15.10 100,889 +0.53(+3.60%)
Apr 12, 2021 14.59 14.61 14.46 14.57 129,931 +0.06(+0.41%)
Apr 09, 2021 14.55 14.59 14.45 14.51 83,000 -0.27(-1.83%)
Apr 08, 2021 14.78 14.81 14.67 14.78 127,768 +0.08(+0.54%)
Apr 07, 2021 14.55 14.74 14.50 14.70 192,522 +0.12(+0.82%)
Apr 06, 2021 14.74 14.74 14.56 14.58 319,841 -0.55(-3.64%)
Apr 05, 2021 15.18 15.26 15.00 15.13 74,601 -0.03(-0.23%)
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.