Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.27 14.69 14.27 14.58 192,727 +0.20(+1.39%)
Jun 29, 2021 14.33 14.47 14.30 14.38 178,197 +0.05(+0.35%)
Jun 28, 2021 15.14 15.14 14.21 14.33 262,939 -0.81(-5.35%)
Jun 25, 2021 15.29 15.50 15.12 15.14 454,157 -0.15(-0.98%)
Jun 24, 2021 15.15 15.30 15.10 15.29 193,591 +0.19(+1.26%)
Jun 23, 2021 14.95 15.12 14.92 15.10 198,824 +0.15(+1.00%)
Jun 22, 2021 15.05 15.26 14.88 14.95 501,183 -0.11(-0.73%)
Jun 21, 2021 14.81 15.11 14.66 15.06 383,356 +0.31(+2.10%)
Jun 18, 2021 15.58 15.72 14.56 14.75 776,949 -0.96(-6.11%)
Jun 17, 2021 15.61 15.86 15.52 15.71 644,508 +0.05(+0.32%)
Jun 16, 2021 15.44 15.81 15.41 15.66 406,756 +0.11(+0.71%)
Jun 15, 2021 15.65 15.71 15.38 15.55 908,423 -0.11(-0.70%)
Jun 14, 2021 15.66 15.76 15.55 15.66 500,538 +0.08(+0.51%)
Jun 11, 2021 15.61 15.62 15.30 15.58 300,092 +0.15(+0.97%)
Jun 10, 2021 15.62 15.66 15.30 15.43 168,261 -0.13(-0.84%)
Jun 09, 2021 15.59 15.71 15.41 15.56 185,494 -0.05(-0.32%)
Jun 08, 2021 16.01 16.01 15.58 15.61 178,050 -0.37(-2.32%)
Jun 07, 2021 15.80 16.13 15.74 15.98 256,586 +0.27(+1.72%)
Jun 04, 2021 15.75 15.88 15.44 15.71 311,089 -0.06(-0.38%)
Jun 03, 2021 15.60 15.87 15.48 15.77 263,972 +0.07(+0.45%)
Jun 02, 2021 15.85 15.95 15.57 15.70 360,439 -0.12(-0.76%)
Jun 01, 2021 15.49 15.94 15.04 15.82 342,291 +0.40(+2.59%)
May 28, 2021 15.87 15.88 15.27 15.42 203,298 -0.41(-2.59%)
May 27, 2021 15.52 15.95 15.36 15.83 310,284 +0.47(+3.06%)
May 26, 2021 15.30 15.54 15.20 15.36 276,569 +0.11(+0.72%)
May 25, 2021 15.88 16.17 15.17 15.25 443,701 -0.54(-3.42%)
May 24, 2021 15.51 15.98 15.44 15.79 324,810 +0.28(+1.81%)
May 21, 2021 15.63 15.76 15.45 15.51 417,269 +0.02(+0.13%)
May 20, 2021 15.64 15.64 15.21 15.49 198,734 -0.03(-0.19%)
May 19, 2021 15.18 15.53 14.86 15.52 215,565 +0.21(+1.37%)
May 18, 2021 15.02 15.48 14.85 15.31 241,072 +0.28(+1.86%)
May 17, 2021 15.37 15.43 14.98 15.03 216,103 -0.33(-2.15%)
May 14, 2021 15.05 15.43 14.99 15.36 211,865 +0.41(+2.74%)
May 13, 2021 14.88 15.23 14.78 14.95 309,862 +0.15(+1.01%)
May 12, 2021 15.26 15.33 14.73 14.80 329,973 -0.47(-3.08%)
May 11, 2021 15.53 15.58 15.16 15.27 290,442 -0.45(-2.86%)
May 10, 2021 15.79 16.09 15.53 15.72 225,563 +0.05(+0.32%)
May 07, 2021 15.22 15.90 15.19 15.67 323,931 +0.35(+2.28%)
May 06, 2021 15.40 15.41 15.16 15.32 231,425 +0.05(+0.33%)
May 05, 2021 15.29 15.33 15.01 15.27 511,769 -0.02(-0.13%)
May 04, 2021 15.84 15.84 15.07 15.29 406,965 -0.58(-3.65%)
May 03, 2021 16.05 16.05 15.76 15.87 467,025 +0.00(+0.00%)
Apr 30, 2021 15.92 15.93 15.70 15.87 272,800 -0.12(-0.75%)
Apr 29, 2021 16.21 16.71 15.93 15.99 333,375 -0.17(-1.05%)
Apr 28, 2021 16.40 16.53 16.08 16.16 259,518 -0.25(-1.52%)
Apr 27, 2021 16.31 16.48 16.04 16.41 813,272 +0.10(+0.61%)
Apr 26, 2021 16.41 16.49 16.17 16.31 341,055 +0.04(+0.25%)
Apr 23, 2021 16.08 16.43 15.94 16.27 636,100 +0.26(+1.62%)
Apr 22, 2021 15.62 16.16 15.46 16.01 494,537 +0.46(+2.96%)
Apr 21, 2021 15.36 15.68 15.32 15.55 666,000 +0.19(+1.24%)
Apr 20, 2021 15.56 15.56 15.22 15.36 417,943 -0.29(-1.85%)
Apr 19, 2021 15.79 15.85 15.49 15.65 294,071 -0.11(-0.70%)
Apr 16, 2021 15.88 15.88 15.41 15.76 476,500 +0.05(+0.32%)
Apr 15, 2021 16.30 16.43 15.60 15.71 481,704 -0.42(-2.60%)
Apr 14, 2021 16.00 16.34 15.86 16.13 335,204 +0.19(+1.19%)
Apr 13, 2021 15.95 16.14 15.63 15.94 363,140 +0.02(+0.13%)
Apr 12, 2021 16.10 16.22 15.77 15.92 259,437 -0.34(-2.09%)
Apr 09, 2021 15.98 16.34 15.72 16.26 464,600 +0.26(+1.63%)
Apr 08, 2021 16.23 16.24 15.83 16.00 646,980 -0.25(-1.54%)
Apr 07, 2021 16.11 16.79 15.77 16.25 1,577,911 +0.24(+1.50%)
Apr 06, 2021 15.62 16.09 15.62 16.01 938,880 +0.37(+2.37%)
Apr 05, 2021 15.54 15.88 15.52 15.64 841,739 +0.26(+1.69%)
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.