Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.19 14.21 13.94 14.03 136,199 -0.15(-1.09%)
Jun 29, 2021 14.36 14.44 14.11 14.19 194,434 -0.17(-1.19%)
Jun 28, 2021 14.06 14.53 14.06 14.36 146,804 +0.33(+2.32%)
Jun 25, 2021 14.48 14.64 13.80 14.03 2,191,938 -0.44(-3.02%)
Jun 24, 2021 14.55 14.67 14.38 14.47 136,659 +0.08(+0.54%)
Jun 23, 2021 14.21 14.58 14.21 14.39 96,228 +0.18(+1.27%)
Jun 22, 2021 14.40 14.40 14.09 14.21 129,722 -0.12(-0.84%)
Jun 21, 2021 14.12 14.71 13.96 14.33 146,869 +0.40(+2.89%)
Jun 18, 2021 14.43 14.57 13.89 13.93 140,924 -0.70(-4.80%)
Jun 17, 2021 14.62 14.69 14.57 14.63 82,739 +0.00(+0.00%)
Jun 16, 2021 14.62 14.76 14.62 14.63 81,331 -0.07(-0.47%)
Jun 15, 2021 14.80 14.80 14.62 14.70 75,058 +0.02(+0.12%)
Jun 14, 2021 14.89 14.89 14.66 14.68 64,024 -0.13(-0.87%)
Jun 11, 2021 14.82 14.87 14.79 14.81 51,890 +0.00(+0.00%)
Jun 10, 2021 15.01 15.02 14.79 14.81 32,255 -0.03(-0.23%)
Jun 09, 2021 14.92 14.94 14.79 14.85 60,559 -0.13(-0.86%)
Jun 08, 2021 14.89 15.04 14.87 14.98 51,072 +0.09(+0.58%)
Jun 07, 2021 15.16 15.16 14.84 14.89 74,882 -0.24(-1.59%)
Jun 04, 2021 15.18 15.26 15.13 15.13 34,970 -0.06(-0.40%)
Jun 03, 2021 15.00 15.23 15.00 15.19 32,791 +0.22(+1.49%)
Jun 02, 2021 15.20 15.20 14.86 14.97 35,698 -0.11(-0.74%)
Jun 01, 2021 15.27 15.27 15.04 15.08 37,051 -0.04(-0.28%)
May 28, 2021 15.34 15.34 15.00 15.12 23,548 -0.15(-1.01%)
May 27, 2021 15.15 15.34 15.03 15.28 22,022 +0.23(+1.52%)
May 26, 2021 14.94 15.15 14.85 15.05 38,707 +0.12(+0.80%)
May 25, 2021 15.53 15.58 14.93 14.93 55,227 -0.48(-3.14%)
May 24, 2021 15.28 15.55 15.24 15.41 29,962 +0.22(+1.45%)
May 21, 2021 15.21 15.49 15.06 15.19 54,119 +0.19(+1.24%)
May 20, 2021 14.84 15.09 14.51 15.00 83,720 +0.17(+1.14%)
May 19, 2021 14.76 15.15 14.76 14.83 58,043 -0.04(-0.29%)
May 18, 2021 15.29 15.35 14.86 14.88 48,382 -0.38(-2.50%)
May 17, 2021 15.33 15.50 15.15 15.26 41,559 -0.25(-1.64%)
May 14, 2021 14.94 15.60 14.92 15.51 69,255 +0.57(+3.80%)
May 13, 2021 14.50 15.06 14.50 14.94 35,342 +0.46(+3.16%)
May 12, 2021 14.55 14.84 14.33 14.49 63,800 -0.20(-1.33%)
May 11, 2021 14.83 14.84 14.56 14.68 36,363 -0.17(-1.14%)
May 10, 2021 14.93 15.10 14.80 14.85 55,665 -0.03(-0.23%)
May 07, 2021 14.90 14.95 14.77 14.89 34,736 -0.06(-0.40%)
May 06, 2021 14.97 15.11 14.67 14.94 55,195 -0.06(-0.40%)
May 05, 2021 15.18 15.25 14.89 15.00 54,239 -0.10(-0.67%)
May 04, 2021 15.07 15.23 15.01 15.11 25,723 -0.09(-0.61%)
May 03, 2021 15.53 15.61 14.76 15.20 69,261 -0.17(-1.10%)
Apr 30, 2021 15.07 15.56 15.07 15.37 69,208 +0.17(+1.12%)
Apr 29, 2021 15.18 15.23 15.08 15.20 57,461 +0.13(+0.84%)
Apr 28, 2021 14.93 15.07 14.77 15.07 38,826 +0.23(+1.54%)
Apr 27, 2021 15.15 15.25 14.68 14.84 42,991 -0.27(-1.80%)
Apr 26, 2021 15.27 15.45 15.07 15.11 38,938 -0.13(-0.83%)
Apr 23, 2021 15.19 15.37 15.18 15.24 27,824 +0.11(+0.73%)
Apr 22, 2021 15.13 15.45 14.94 15.13 38,542 -0.03(-0.17%)
Apr 21, 2021 15.31 15.38 14.87 15.16 40,831 -0.03(-0.17%)
Apr 20, 2021 15.32 15.32 14.85 15.18 61,999 -0.07(-0.45%)
Apr 19, 2021 15.52 15.52 14.95 15.25 27,263 -0.31(-1.96%)
Apr 16, 2021 15.44 15.84 15.14 15.56 44,213 +0.25(+1.66%)
Apr 15, 2021 15.27 15.46 14.92 15.30 35,132 +0.05(+0.33%)
Apr 14, 2021 15.27 15.29 14.99 15.25 20,562 +0.17(+1.13%)
Apr 13, 2021 15.16 15.27 14.94 15.08 27,076 -0.17(-1.11%)
Apr 12, 2021 15.31 15.35 14.86 15.25 43,621 -0.03(-0.22%)
Apr 09, 2021 15.28 15.47 15.18 15.28 58,833 +0.03(+0.17%)
Apr 08, 2021 15.25 15.37 15.03 15.26 37,595 +0.20(+1.29%)
Apr 07, 2021 15.53 15.53 15.00 15.06 40,368 -0.37(-2.42%)
Apr 06, 2021 15.26 16.12 15.18 15.44 49,800 +0.16(+1.06%)
Apr 05, 2021 15.74 15.74 15.10 15.28 53,364 -0.22(-1.42%)
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.