Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 16.23 16.84 16.12 16.55 2,219,028 +0.17(+1.04%)
Jun 15, 2021 16.79 17.07 15.92 16.38 3,324,667 -0.34(-2.03%)
Jun 14, 2021 16.29 16.98 16.15 16.72 2,734,235 +0.68(+4.24%)
Jun 11, 2021 16.11 16.18 15.82 16.04 2,016,335 +0.11(+0.69%)
Jun 10, 2021 16.29 16.86 15.79 15.93 3,575,471 -0.09(-0.56%)
Jun 09, 2021 17.65 17.96 15.97 16.02 8,492,865 -0.28(-1.72%)
Jun 08, 2021 14.95 16.41 14.87 16.30 7,886,010 +1.52(+10.28%)
Jun 07, 2021 15.00 15.00 14.65 14.78 3,621,369 -0.08(-0.54%)
Jun 04, 2021 15.27 15.29 14.73 14.86 2,486,556 -0.16(-1.07%)
Jun 03, 2021 15.02 15.51 14.98 15.02 4,510,068 -0.11(-0.73%)
Jun 02, 2021 15.90 16.03 14.98 15.13 3,949,372 -0.69(-4.36%)
Jun 01, 2021 15.49 15.98 15.30 15.82 4,089,552 +0.52(+3.40%)
May 28, 2021 15.23 15.72 14.96 15.30 5,098,927 +0.25(+1.66%)
May 27, 2021 14.65 15.08 14.37 15.05 3,271,857 +0.38(+2.59%)
May 26, 2021 14.78 14.79 14.40 14.67 5,066,429 +0.06(+0.41%)
May 25, 2021 14.70 15.05 14.59 14.61 3,383,445 +0.08(+0.55%)
May 24, 2021 14.84 14.90 14.32 14.53 2,209,966 -0.25(-1.69%)
May 21, 2021 15.50 15.55 14.77 14.78 2,868,083 -0.52(-3.40%)
May 20, 2021 15.27 15.79 15.18 15.30 2,737,644 +0.18(+1.19%)
May 19, 2021 14.85 15.37 14.80 15.12 3,137,505 +0.01(+0.07%)
May 18, 2021 15.45 15.65 14.94 15.11 4,910,508 -0.36(-2.33%)
May 17, 2021 15.29 15.54 15.02 15.47 2,340,572 -0.11(-0.71%)
May 14, 2021 15.19 15.90 15.19 15.58 3,647,356 +0.60(+4.01%)
May 13, 2021 15.42 15.61 14.71 14.98 4,602,384 -0.35(-2.28%)
May 12, 2021 15.60 16.04 15.25 15.33 2,898,546 -0.60(-3.77%)
May 11, 2021 15.06 16.18 14.78 15.93 4,702,558 +0.54(+3.51%)
May 10, 2021 16.46 16.46 15.34 15.39 3,585,610 -0.98(-5.99%)
May 07, 2021 16.82 16.99 16.37 16.37 2,326,697 -0.33(-1.98%)
May 06, 2021 16.27 16.74 15.97 16.70 2,740,840 +0.34(+2.08%)
May 05, 2021 16.90 17.09 16.26 16.36 2,404,063 -0.48(-2.85%)
May 04, 2021 17.11 17.50 16.61 16.84 1,960,599 -0.24(-1.41%)
May 03, 2021 17.60 17.69 16.99 17.08 2,780,496 -0.54(-3.06%)
Apr 30, 2021 18.00 18.14 17.41 17.62 2,302,600 -0.57(-3.13%)
Apr 29, 2021 19.10 19.12 18.08 18.19 2,746,423 -0.81(-4.26%)
Apr 28, 2021 18.90 19.19 18.41 19.00 1,974,975 +0.34(+1.82%)
Apr 27, 2021 18.96 19.02 18.47 18.66 1,964,231 -0.11(-0.59%)
Apr 26, 2021 18.61 18.91 18.23 18.77 2,069,770 +0.27(+1.46%)
Apr 23, 2021 17.89 18.51 17.82 18.50 1,732,700 +0.74(+4.17%)
Apr 22, 2021 18.30 18.47 17.59 17.76 1,883,362 -0.08(-0.45%)
Apr 21, 2021 17.72 17.88 17.21 17.84 1,731,929 +0.17(+0.96%)
Apr 20, 2021 18.00 18.30 17.53 17.67 1,596,416 -0.30(-1.67%)
Apr 19, 2021 18.50 19.16 17.85 17.97 4,344,718 -0.20(-1.10%)
Apr 16, 2021 17.85 18.17 17.51 18.17 1,625,200 +0.52(+2.95%)
Apr 15, 2021 18.23 18.50 17.60 17.65 2,221,686 -0.37(-2.05%)
Apr 14, 2021 18.41 18.55 17.81 18.02 1,840,918 -0.22(-1.21%)
Apr 13, 2021 18.05 18.64 17.78 18.24 2,501,843 +0.56(+3.17%)
Apr 12, 2021 18.25 18.37 17.51 17.68 2,505,626 -0.75(-4.07%)
Apr 09, 2021 18.36 18.74 18.17 18.43 3,009,600 -0.36(-1.92%)
Apr 08, 2021 19.00 19.00 18.27 18.79 4,402,373 +0.16(+0.86%)
Apr 07, 2021 19.27 19.39 18.22 18.63 4,206,703 -0.87(-4.46%)
Apr 06, 2021 19.00 19.66 18.82 19.50 5,458,599 +0.76(+4.06%)
Apr 05, 2021 19.81 19.95 18.68 18.74 7,959,255 -0.80(-4.09%)
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.