Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.18 14.20 13.94 14.03 136,242 -0.15(-1.09%)
Jun 29, 2021 14.35 14.44 14.11 14.18 194,495 -0.17(-1.19%)
Jun 28, 2021 14.05 14.53 14.05 14.35 146,851 +0.33(+2.32%)
Jun 25, 2021 14.47 14.63 13.80 14.03 2,192,631 -0.44(-3.02%)
Jun 24, 2021 14.54 14.66 14.38 14.47 136,702 +0.08(+0.54%)
Jun 23, 2021 14.21 14.58 14.21 14.39 96,259 +0.18(+1.27%)
Jun 22, 2021 14.40 14.40 14.08 14.21 129,763 -0.12(-0.84%)
Jun 21, 2021 14.11 14.71 13.96 14.33 146,915 +0.40(+2.89%)
Jun 18, 2021 14.42 14.57 13.88 13.93 140,968 -0.70(-4.80%)
Jun 17, 2021 14.61 14.69 14.57 14.63 82,765 +0.00(+0.00%)
Jun 16, 2021 14.62 14.76 14.61 14.63 81,357 -0.07(-0.47%)
Jun 15, 2021 14.80 14.80 14.61 14.70 75,082 +0.02(+0.12%)
Jun 14, 2021 14.88 14.88 14.65 14.68 64,044 -0.13(-0.87%)
Jun 11, 2021 14.82 14.87 14.78 14.81 51,907 +0.00(+0.00%)
Jun 10, 2021 15.00 15.01 14.78 14.81 32,266 -0.03(-0.23%)
Jun 09, 2021 14.92 14.93 14.78 14.84 60,578 -0.13(-0.86%)
Jun 08, 2021 14.88 15.04 14.87 14.97 51,089 +0.09(+0.58%)
Jun 07, 2021 15.16 15.16 14.83 14.88 74,906 -0.24(-1.59%)
Jun 04, 2021 15.18 15.25 15.12 15.12 34,981 -0.06(-0.40%)
Jun 03, 2021 15.00 15.23 15.00 15.18 32,801 +0.22(+1.49%)
Jun 02, 2021 15.19 15.19 14.86 14.96 35,709 -0.11(-0.74%)
Jun 01, 2021 15.27 15.27 15.04 15.07 37,063 -0.04(-0.28%)
May 28, 2021 15.34 15.34 15.00 15.12 23,556 -0.15(-1.01%)
May 27, 2021 15.14 15.34 15.03 15.27 22,029 +0.23(+1.52%)
May 26, 2021 14.94 15.14 14.84 15.04 38,719 +0.12(+0.80%)
May 25, 2021 15.53 15.58 14.92 14.92 55,245 -0.48(-3.14%)
May 24, 2021 15.28 15.54 15.24 15.41 29,971 +0.22(+1.45%)
May 21, 2021 15.20 15.48 15.05 15.19 54,136 +0.19(+1.24%)
May 20, 2021 14.84 15.08 14.51 15.00 83,747 +0.17(+1.14%)
May 19, 2021 14.75 15.15 14.75 14.83 58,061 -0.04(-0.29%)
May 18, 2021 15.29 15.35 14.86 14.87 48,397 -0.38(-2.50%)
May 17, 2021 15.32 15.49 15.14 15.25 41,572 -0.25(-1.64%)
May 14, 2021 14.93 15.59 14.91 15.51 69,277 +0.57(+3.80%)
May 13, 2021 14.50 15.06 14.50 14.94 35,353 +0.46(+3.16%)
May 12, 2021 14.55 14.84 14.32 14.48 63,820 -0.20(-1.33%)
May 11, 2021 14.83 14.84 14.56 14.68 36,374 -0.17(-1.14%)
May 10, 2021 14.92 15.09 14.80 14.85 55,682 -0.03(-0.23%)
May 07, 2021 14.90 14.95 14.76 14.88 34,747 -0.06(-0.40%)
May 06, 2021 14.97 15.11 14.67 14.94 55,213 -0.06(-0.40%)
May 05, 2021 15.18 15.25 14.89 15.00 54,256 -0.10(-0.67%)
May 04, 2021 15.07 15.22 15.01 15.10 25,731 -0.09(-0.61%)
May 03, 2021 15.53 15.60 14.75 15.19 69,283 -0.17(-1.10%)
Apr 30, 2021 15.07 15.55 15.07 15.36 69,230 +0.17(+1.12%)
Apr 29, 2021 15.18 15.23 15.08 15.19 57,480 +0.13(+0.84%)
Apr 28, 2021 14.92 15.07 14.76 15.07 38,838 +0.23(+1.54%)
Apr 27, 2021 15.14 15.25 14.68 14.84 43,005 -0.27(-1.80%)
Apr 26, 2021 15.26 15.45 15.07 15.11 38,950 -0.13(-0.83%)
Apr 23, 2021 15.19 15.36 15.18 15.24 27,833 +0.11(+0.73%)
Apr 22, 2021 15.13 15.44 14.93 15.13 38,554 -0.03(-0.17%)
Apr 21, 2021 15.30 15.37 14.86 15.15 40,844 -0.03(-0.17%)
Apr 20, 2021 15.31 15.31 14.85 15.18 62,019 -0.07(-0.44%)
Apr 19, 2021 15.52 15.52 14.94 15.25 27,272 -0.31(-1.96%)
Apr 16, 2021 15.43 15.83 15.13 15.55 44,227 +0.25(+1.66%)
Apr 15, 2021 15.26 15.46 14.91 15.30 35,143 +0.05(+0.33%)
Apr 14, 2021 15.26 15.29 14.98 15.25 20,568 +0.17(+1.12%)
Apr 13, 2021 15.15 15.26 14.93 15.08 27,084 -0.17(-1.11%)
Apr 12, 2021 15.30 15.35 14.86 15.25 43,635 -0.03(-0.22%)
Apr 09, 2021 15.28 15.46 15.18 15.28 58,851 +0.03(+0.17%)
Apr 08, 2021 15.25 15.36 15.02 15.25 37,607 +0.20(+1.29%)
Apr 07, 2021 15.53 15.53 15.00 15.06 40,381 -0.37(-2.42%)
Apr 06, 2021 15.25 16.11 15.18 15.43 49,816 +0.16(+1.05%)
Apr 05, 2021 15.74 15.74 15.09 15.27 53,381 -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.