Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.57 14.63 14.27 14.29 799,368 -0.35(-2.39%)
Jun 29, 2021 14.84 14.85 14.59 14.64 527,089 -0.17(-1.15%)
Jun 28, 2021 14.64 14.88 14.50 14.81 779,274 +0.24(+1.65%)
Jun 25, 2021 14.54 14.68 14.26 14.57 2,104,365 +0.05(+0.34%)
Jun 24, 2021 15.07 15.11 14.48 14.52 951,390 -0.44(-2.94%)
Jun 23, 2021 14.34 15.01 14.30 14.96 1,252,173 +0.57(+3.96%)
Jun 22, 2021 13.73 14.40 13.71 14.39 2,163,198 +0.64(+4.65%)
Jun 21, 2021 13.96 14.00 13.57 13.75 978,485 -0.25(-1.79%)
Jun 18, 2021 13.98 14.15 13.79 14.00 1,478,931 -0.06(-0.43%)
Jun 17, 2021 13.63 14.41 13.63 14.06 1,518,682 +0.15(+1.08%)
Jun 16, 2021 13.83 14.11 13.60 13.91 1,398,735 +0.00(+0.00%)
Jun 15, 2021 14.98 14.98 13.89 13.91 1,143,757 -1.07(-7.14%)
Jun 14, 2021 14.50 15.17 14.50 14.98 2,926,424 +0.51(+3.52%)
Jun 11, 2021 14.43 14.53 14.39 14.47 977,725 -0.01(-0.07%)
Jun 10, 2021 14.45 14.50 14.23 14.48 1,127,387 -0.01(-0.07%)
Jun 09, 2021 14.49 14.85 14.47 14.49 1,132,486 +0.08(+0.56%)
Jun 08, 2021 14.18 14.46 14.15 14.41 1,284,848 +0.31(+2.20%)
Jun 07, 2021 14.08 14.23 14.04 14.10 2,266,381 +0.02(+0.14%)
Jun 04, 2021 14.14 14.28 13.99 14.08 1,319,174 -0.01(-0.07%)
Jun 03, 2021 14.17 14.30 13.99 14.09 2,623,278 -0.21(-1.47%)
Jun 02, 2021 13.72 14.44 13.68 14.30 2,696,639 +0.62(+4.53%)
Jun 01, 2021 14.46 14.59 13.62 13.68 2,217,829 -0.79(-5.46%)
May 28, 2021 14.90 15.06 14.31 14.47 7,883,554 +2.16(+17.55%)
May 27, 2021 12.50 12.57 12.03 12.31 5,272,540 -0.22(-1.76%)
May 26, 2021 12.71 12.85 12.46 12.53 2,768,776 -0.06(-0.48%)
May 25, 2021 12.69 12.74 12.57 12.59 1,280,795 -0.01(-0.08%)
May 24, 2021 12.60 12.63 12.44 12.60 1,398,048 +0.12(+0.96%)
May 21, 2021 12.72 12.81 12.41 12.48 2,044,912 -0.14(-1.11%)
May 20, 2021 12.70 12.95 12.56 12.62 823,950 +0.02(+0.16%)
May 19, 2021 12.56 12.84 12.47 12.60 2,045,271 -0.26(-2.02%)
May 18, 2021 12.72 13.11 12.60 12.86 1,878,212 +0.27(+2.14%)
May 17, 2021 12.78 12.92 12.45 12.59 977,640 -0.29(-2.25%)
May 14, 2021 12.41 13.04 12.35 12.88 650,097 +0.70(+5.75%)
May 13, 2021 12.70 13.09 12.07 12.18 958,868 -0.39(-3.10%)
May 12, 2021 12.72 12.99 12.44 12.57 893,537 -0.43(-3.31%)
May 11, 2021 12.03 13.07 12.01 13.00 979,370 +0.50(+4.00%)
May 10, 2021 13.07 13.18 12.46 12.50 746,063 -0.70(-5.30%)
May 07, 2021 13.24 13.60 13.18 13.20 762,478 +0.14(+1.07%)
May 06, 2021 12.93 13.07 12.43 13.06 893,233 +0.07(+0.54%)
May 05, 2021 13.23 13.50 12.93 12.99 799,572 -0.18(-1.37%)
May 04, 2021 13.40 13.50 12.76 13.17 1,455,081 -0.46(-3.37%)
May 03, 2021 14.19 14.25 13.52 13.63 754,336 -0.32(-2.29%)
Apr 30, 2021 13.84 14.21 13.82 13.95 557,600 -0.16(-1.13%)
Apr 29, 2021 14.45 14.50 13.94 14.11 400,634 -0.20(-1.40%)
Apr 28, 2021 14.26 14.41 14.02 14.31 532,302 -0.05(-0.35%)
Apr 27, 2021 14.74 14.83 14.29 14.36 355,778 -0.20(-1.37%)
Apr 26, 2021 14.13 14.68 14.04 14.56 731,484 +0.56(+4.00%)
Apr 23, 2021 13.91 14.14 13.83 14.00 539,200 +0.18(+1.30%)
Apr 22, 2021 14.32 14.57 13.81 13.82 686,595 -0.38(-2.68%)
Apr 21, 2021 13.45 14.20 13.36 14.20 946,595 +0.64(+4.72%)
Apr 20, 2021 14.00 14.06 13.34 13.56 693,150 -0.46(-3.28%)
Apr 19, 2021 14.51 14.69 13.91 14.02 761,680 -0.67(-4.56%)
Apr 16, 2021 15.10 15.10 14.52 14.69 519,800 -0.42(-2.78%)
Apr 15, 2021 15.09 15.18 14.87 15.11 416,222 +0.22(+1.48%)
Apr 14, 2021 15.25 15.48 14.78 14.89 507,740 -0.25(-1.65%)
Apr 13, 2021 14.88 15.27 14.65 15.14 695,768 +0.25(+1.68%)
Apr 12, 2021 15.10 15.28 14.84 14.89 681,223 -0.21(-1.39%)
Apr 09, 2021 14.97 15.16 14.60 15.10 377,400 +0.02(+0.13%)
Apr 08, 2021 14.94 15.19 14.84 15.08 590,812 +0.38(+2.59%)
Apr 07, 2021 14.93 15.01 14.62 14.70 564,429 -0.35(-2.33%)
Apr 06, 2021 14.65 15.23 14.50 15.05 744,583 +0.37(+2.52%)
Apr 05, 2021 14.93 15.09 14.50 14.68 523,359 -0.14(-0.94%)
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.