Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.11 17.77 16.95 17.19 29,110 -0.12(-0.69%)
Jun 29, 2021 17.95 17.95 16.99 17.31 64,585 -0.58(-3.24%)
Jun 28, 2021 19.49 19.61 17.55 17.89 74,441 -1.51(-7.78%)
Jun 25, 2021 20.63 20.70 19.34 19.40 896,605 -1.03(-5.04%)
Jun 24, 2021 19.01 20.65 19.01 20.43 65,719 +1.34(+7.02%)
Jun 23, 2021 19.37 20.24 18.55 19.09 52,144 -0.10(-0.52%)
Jun 22, 2021 19.65 20.61 18.58 19.19 33,787 -0.34(-1.74%)
Jun 21, 2021 20.36 21.01 19.10 19.53 53,537 -0.63(-3.12%)
Jun 18, 2021 19.69 20.30 19.16 20.16 45,238 +0.61(+3.12%)
Jun 17, 2021 18.85 19.67 18.46 19.55 43,800 +0.66(+3.49%)
Jun 16, 2021 19.31 19.38 18.41 18.89 57,400 -0.33(-1.72%)
Jun 15, 2021 19.09 19.43 18.71 19.22 70,133 +0.02(+0.10%)
Jun 14, 2021 19.13 19.72 19.00 19.20 95,724 +0.34(+1.80%)
Jun 11, 2021 18.75 19.01 18.27 18.86 34,370 +0.12(+0.64%)
Jun 10, 2021 18.56 18.75 18.07 18.74 52,099 +0.36(+1.96%)
Jun 09, 2021 17.95 18.41 17.95 18.38 63,870 +0.33(+1.83%)
Jun 08, 2021 17.73 18.26 17.43 18.05 41,881 +0.31(+1.75%)
Jun 07, 2021 18.08 18.34 17.65 17.74 96,134 -0.23(-1.28%)
Jun 04, 2021 17.86 18.25 17.53 17.97 37,429 +0.14(+0.79%)
Jun 03, 2021 17.84 18.37 17.59 17.83 36,827 -0.11(-0.61%)
Jun 02, 2021 17.65 18.09 17.30 17.94 57,603 +0.21(+1.18%)
Jun 01, 2021 18.00 18.23 17.66 17.73 41,953 -0.19(-1.06%)
May 28, 2021 18.03 18.03 17.51 17.92 34,140 -0.07(-0.39%)
May 27, 2021 18.00 18.03 17.66 17.99 36,732 +0.11(+0.62%)
May 26, 2021 17.48 18.05 17.07 17.88 32,332 +0.56(+3.23%)
May 25, 2021 17.91 17.95 17.26 17.32 35,799 -0.42(-2.37%)
May 24, 2021 17.93 18.06 17.12 17.74 144,607 -0.26(-1.44%)
May 21, 2021 17.60 18.03 16.88 18.00 107,278 +0.39(+2.21%)
May 20, 2021 17.54 17.82 17.11 17.61 23,008 +0.31(+1.79%)
May 19, 2021 17.15 17.72 16.94 17.30 42,023 -0.45(-2.54%)
May 18, 2021 17.01 17.98 17.01 17.75 47,035 +0.77(+4.53%)
May 17, 2021 16.31 17.19 15.80 16.98 138,263 +0.60(+3.66%)
May 14, 2021 16.51 16.80 16.10 16.38 82,077 +0.13(+0.80%)
May 13, 2021 17.29 17.30 15.86 16.25 164,902 -1.78(-9.87%)
May 12, 2021 17.58 18.75 17.58 18.03 56,771 +0.47(+2.68%)
May 11, 2021 16.55 17.68 16.25 17.56 34,580 +0.73(+4.34%)
May 10, 2021 17.50 17.64 16.70 16.83 44,363 -0.95(-5.34%)
May 07, 2021 17.77 18.46 17.14 17.78 63,160 -0.06(-0.34%)
May 06, 2021 18.25 18.51 16.70 17.84 89,479 -0.68(-3.67%)
May 05, 2021 19.64 19.75 18.37 18.52 43,322 -1.10(-5.61%)
May 04, 2021 19.63 20.04 19.00 19.62 45,671 -0.18(-0.91%)
May 03, 2021 20.97 21.50 19.63 19.80 51,959 -0.85(-4.12%)
Apr 30, 2021 20.56 21.27 20.38 20.65 26,200 -0.20(-0.96%)
Apr 29, 2021 21.73 21.75 20.42 20.85 23,180 -0.66(-3.07%)
Apr 28, 2021 21.00 22.13 21.00 21.51 28,642 +0.40(+1.89%)
Apr 27, 2021 20.80 21.73 20.80 21.11 30,015 +0.51(+2.48%)
Apr 26, 2021 20.78 21.39 20.43 20.60 20,800 -0.22(-1.06%)
Apr 23, 2021 21.40 21.49 20.64 20.82 38,000 -0.01(-0.05%)
Apr 22, 2021 19.80 20.96 19.30 20.83 60,364 +0.93(+4.67%)
Apr 21, 2021 18.64 20.08 18.58 19.90 36,779 +1.33(+7.16%)
Apr 20, 2021 19.85 19.85 18.08 18.57 50,519 -1.34(-6.73%)
Apr 19, 2021 20.54 20.89 19.53 19.91 87,373 -0.54(-2.64%)
Apr 16, 2021 21.40 21.40 19.57 20.45 54,400 -0.90(-4.22%)
Apr 15, 2021 21.50 21.50 20.59 21.35 58,510 +0.16(+0.76%)
Apr 14, 2021 21.08 21.73 21.00 21.19 66,056 +0.19(+0.90%)
Apr 13, 2021 20.48 21.15 20.31 21.00 16,878 +0.42(+2.04%)
Apr 12, 2021 20.37 20.90 19.89 20.58 28,971 +0.10(+0.49%)
Apr 09, 2021 21.04 21.09 20.01 20.48 44,000 -0.52(-2.48%)
Apr 08, 2021 21.67 21.67 20.54 21.00 42,562 +0.15(+0.72%)
Apr 07, 2021 20.98 21.27 19.91 20.85 72,749 -0.06(-0.29%)
Apr 06, 2021 20.75 21.17 20.01 20.91 108,760 -0.07(-0.33%)
Apr 05, 2021 18.92 21.05 18.92 20.98 153,745 +2.42(+13.04%)
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.