Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.98 17.25 16.83 17.08 9,553,017 +0.12(+0.69%)
Jun 29, 2021 17.47 17.49 16.96 16.96 9,036,425 -0.38(-2.18%)
Jun 28, 2021 17.67 17.68 17.03 17.34 12,355,593 -0.33(-1.89%)
Jun 25, 2021 17.66 18.29 17.60 17.67 20,734,498 +0.15(+0.87%)
Jun 24, 2021 17.00 17.86 16.85 17.52 19,801,026 +0.60(+3.57%)
Jun 23, 2021 16.74 17.12 16.61 16.92 10,220,347 +0.12(+0.70%)
Jun 22, 2021 16.43 16.90 16.17 16.80 12,933,433 +0.42(+2.59%)
Jun 21, 2021 16.00 16.52 15.99 16.38 11,898,668 +0.41(+2.60%)
Jun 18, 2021 16.34 16.51 15.91 15.96 17,357,388 -0.37(-2.26%)
Jun 17, 2021 16.79 16.89 16.06 16.33 27,617,490 -0.46(-2.74%)
Jun 16, 2021 16.43 16.92 16.06 16.79 15,862,609 +0.18(+1.08%)
Jun 15, 2021 16.85 17.05 16.15 16.61 15,689,954 -0.32(-1.86%)
Jun 14, 2021 17.67 17.74 16.83 16.93 14,524,336 -0.60(-3.44%)
Jun 11, 2021 17.20 17.57 16.91 17.53 11,210,670 +0.48(+2.80%)
Jun 10, 2021 17.75 18.21 17.04 17.05 13,234,226 -0.60(-3.42%)
Jun 09, 2021 16.92 18.36 16.76 17.66 32,647,596 +0.83(+4.92%)
Jun 08, 2021 16.76 17.02 16.28 16.83 16,858,636 +0.04(+0.21%)
Jun 07, 2021 16.21 16.86 16.16 16.79 14,177,497 +0.63(+3.90%)
Jun 04, 2021 16.55 16.60 15.90 16.16 18,910,934 -0.34(-2.07%)
Jun 03, 2021 17.00 17.02 16.41 16.50 14,742,699 -0.54(-3.17%)
Jun 02, 2021 16.86 17.05 16.13 17.04 20,401,392 +0.38(+2.27%)
Jun 01, 2021 16.59 17.04 16.57 16.66 13,478,414 +0.20(+1.20%)
May 28, 2021 17.01 17.16 16.39 16.47 12,809,129 -0.53(-3.13%)
May 27, 2021 16.65 17.09 16.50 17.00 14,430,887 +0.40(+2.39%)
May 26, 2021 16.23 16.90 16.18 16.60 16,501,857 +0.42(+2.62%)
May 25, 2021 16.20 16.89 16.17 16.18 13,179,194 +0.05(+0.28%)
May 24, 2021 16.65 16.65 16.12 16.13 13,743,038 -0.26(-1.59%)
May 21, 2021 16.43 16.57 16.11 16.39 16,382,265 +0.14(+0.83%)
May 20, 2021 16.73 17.11 15.99 16.26 28,285,930 -0.66(-3.89%)
May 19, 2021 16.83 17.10 16.19 16.92 29,318,518 -0.28(-1.62%)
May 18, 2021 17.51 17.70 16.69 17.20 41,333,992 -0.06(-0.37%)
May 17, 2021 16.27 17.38 16.21 17.26 32,510,756 +0.97(+5.97%)
May 14, 2021 14.65 16.44 14.61 16.29 32,631,470 +2.00(+14.00%)
May 13, 2021 14.83 15.37 14.01 14.29 17,874,282 -0.48(-3.23%)
May 12, 2021 15.43 15.52 14.73 14.76 16,852,782 -0.77(-4.99%)
May 11, 2021 15.44 15.76 14.99 15.54 15,948,719 -0.27(-1.71%)
May 10, 2021 16.11 16.71 15.79 15.81 18,803,226 -0.12(-0.74%)
May 07, 2021 15.66 16.08 15.49 15.93 8,901,359 +0.32(+2.02%)
May 06, 2021 15.77 15.90 15.28 15.61 8,131,811 -0.07(-0.46%)
May 05, 2021 16.07 16.39 15.57 15.68 14,329,394 -0.28(-1.75%)
May 04, 2021 15.95 15.98 15.29 15.96 12,907,151 -0.17(-1.06%)
May 03, 2021 15.02 16.21 14.88 16.13 21,897,040 +1.20(+8.02%)
Apr 30, 2021 15.07 15.22 14.82 14.93 10,874,806 -0.18(-1.19%)
Apr 29, 2021 15.58 15.76 14.90 15.11 13,671,021 -0.30(-1.93%)
Apr 28, 2021 15.53 15.77 15.30 15.41 15,525,129 -0.29(-1.84%)
Apr 27, 2021 14.86 15.83 14.86 15.70 20,294,896 +0.87(+5.89%)
Apr 26, 2021 15.31 15.64 14.71 14.83 13,408,274 -0.41(-2.72%)
Apr 23, 2021 15.31 15.36 14.95 15.24 9,576,028 +0.02(+0.12%)
Apr 22, 2021 15.15 15.61 15.02 15.22 16,120,440 +0.21(+1.38%)
Apr 21, 2021 14.37 15.07 14.21 15.02 12,655,838 +0.60(+4.19%)
Apr 20, 2021 14.89 14.93 14.02 14.41 17,426,140 -0.72(-4.76%)
Apr 19, 2021 15.23 15.39 14.91 15.13 12,500,471 +0.02(+0.12%)
Apr 16, 2021 15.06 15.27 14.78 15.11 10,629,682 +0.04(+0.24%)
Apr 15, 2021 15.37 15.43 14.74 15.08 14,997,516 -0.06(-0.42%)
Apr 14, 2021 15.11 15.64 15.02 15.14 21,636,938 +0.16(+1.08%)
Apr 13, 2021 15.35 15.39 14.25 14.98 20,469,502 -0.39(-2.52%)
Apr 12, 2021 14.88 15.40 14.77 15.37 15,953,895 +0.30(+1.97%)
Apr 09, 2021 14.51 15.09 14.22 15.07 15,825,236 +0.50(+3.46%)
Apr 08, 2021 14.24 14.57 13.89 14.57 12,932,425 +0.18(+1.25%)
Apr 07, 2021 14.41 14.68 14.14 14.39 14,804,497 -0.14(-0.93%)
Apr 06, 2021 14.07 14.78 14.03 14.52 15,149,688 +0.30(+2.09%)
Apr 05, 2021 14.38 14.52 13.93 14.22 13,807,306 +0.06(+0.45%)
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.