Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.79 21.36 20.09 20.92 1,572,246 +0.07(+0.34%)
Jun 29, 2021 21.00 21.04 19.67 20.85 742,152 -0.14(-0.67%)
Jun 28, 2021 20.32 21.31 19.94 20.99 907,812 +0.63(+3.09%)
Jun 25, 2021 21.41 21.64 19.30 20.36 3,354,457 -0.99(-4.64%)
Jun 24, 2021 23.32 23.60 21.27 21.35 826,743 -1.60(-6.97%)
Jun 23, 2021 21.97 24.21 21.81 22.95 888,131 +0.98(+4.46%)
Jun 22, 2021 21.88 22.27 21.07 21.97 492,105 +0.28(+1.29%)
Jun 21, 2021 20.95 21.85 20.45 21.69 455,819 +0.99(+4.78%)
Jun 18, 2021 20.94 21.49 20.36 20.70 1,639,553 -0.44(-2.08%)
Jun 17, 2021 21.17 22.43 20.67 21.14 853,604 -0.27(-1.26%)
Jun 16, 2021 20.58 21.71 19.79 21.41 953,610 +0.83(+4.03%)
Jun 15, 2021 20.06 20.87 19.53 20.58 551,202 +0.43(+2.13%)
Jun 14, 2021 19.23 21.06 19.22 20.15 1,394,585 +1.17(+6.16%)
Jun 11, 2021 18.95 19.25 18.20 18.98 499,271 +0.10(+0.53%)
Jun 10, 2021 17.50 19.19 17.31 18.88 745,112 +1.54(+8.88%)
Jun 09, 2021 18.18 18.29 17.24 17.34 377,574 -0.64(-3.56%)
Jun 08, 2021 18.11 18.30 16.75 17.98 689,986 -0.01(-0.06%)
Jun 07, 2021 16.93 19.43 16.71 17.99 1,528,997 +1.03(+6.07%)
Jun 04, 2021 17.20 17.25 16.34 16.96 425,967 -0.23(-1.34%)
Jun 03, 2021 15.99 17.90 15.67 17.19 681,450 +0.79(+4.82%)
Jun 02, 2021 17.20 17.20 16.31 16.40 479,629 -0.68(-3.98%)
Jun 01, 2021 16.57 17.48 15.95 17.08 638,978 +0.67(+4.08%)
May 28, 2021 16.07 16.75 15.92 16.41 465,934 +0.37(+2.31%)
May 27, 2021 14.75 16.06 14.52 16.04 636,362 +1.33(+9.04%)
May 26, 2021 14.55 15.05 14.34 14.71 513,872 +0.11(+0.75%)
May 25, 2021 17.10 17.27 14.22 14.60 1,700,210 -2.79(-16.04%)
May 24, 2021 17.30 17.95 16.87 17.39 916,999 +0.02(+0.12%)
May 21, 2021 17.31 17.96 16.79 17.37 1,157,424 +0.06(+0.35%)
May 20, 2021 16.75 17.79 16.06 17.31 2,484,660 +0.08(+0.46%)
May 19, 2021 14.15 17.44 14.11 17.23 3,043,970 +2.58(+17.61%)
May 18, 2021 13.85 15.37 13.71 14.65 1,521,303 +0.37(+2.56%)
May 17, 2021 13.02 14.64 12.26 14.29 3,930,872 +1.38(+10.65%)
May 14, 2021 10.50 13.57 10.50 12.91 20,662,420 +3.98(+44.57%)
May 13, 2021 9.990 10.50 8.830 8.930 612,219 -0.66(-6.88%)
May 12, 2021 10.55 10.70 9.470 9.590 574,735 -1.14(-10.62%)
May 11, 2021 10.25 10.96 10.24 10.73 613,393 -0.11(-1.01%)
May 10, 2021 12.85 12.94 10.72 10.84 675,520 -2.15(-16.55%)
May 07, 2021 12.69 13.35 12.50 12.99 238,088 +0.33(+2.61%)
May 06, 2021 12.85 13.04 12.15 12.66 376,681 -0.44(-3.36%)
May 05, 2021 13.49 13.61 12.85 13.10 330,068 -0.30(-2.24%)
May 04, 2021 13.54 13.89 12.81 13.40 538,191 -0.35(-2.55%)
May 03, 2021 13.50 13.82 12.40 13.75 441,101 +0.35(+2.61%)
Apr 30, 2021 12.50 13.67 12.27 13.40 295,900 +0.57(+4.44%)
Apr 29, 2021 13.18 13.37 12.08 12.83 355,539 -0.32(-2.43%)
Apr 28, 2021 13.59 13.69 13.05 13.15 222,449 -0.61(-4.43%)
Apr 27, 2021 13.97 13.97 13.21 13.76 460,984 -0.15(-1.08%)
Apr 26, 2021 13.70 14.00 13.41 13.91 472,258 +0.25(+1.83%)
Apr 23, 2021 13.67 13.71 13.13 13.66 414,600 -0.01(-0.07%)
Apr 22, 2021 12.86 13.85 12.56 13.67 880,815 +0.81(+6.30%)
Apr 21, 2021 11.34 12.88 11.34 12.86 784,194 +1.27(+10.96%)
Apr 20, 2021 11.51 12.26 10.15 11.59 829,146 -0.11(-0.94%)
Apr 19, 2021 11.75 12.08 11.17 11.70 481,374 -0.16(-1.35%)
Apr 16, 2021 11.68 11.93 10.80 11.86 674,500 +0.11(+0.94%)
Apr 15, 2021 11.80 11.87 11.36 11.75 298,811 +0.18(+1.56%)
Apr 14, 2021 11.58 12.28 11.35 11.57 372,699 -0.21(-1.78%)
Apr 13, 2021 12.34 12.34 11.29 11.78 378,207 -0.47(-3.84%)
Apr 12, 2021 11.89 12.45 11.29 12.25 657,132 +0.09(+0.74%)
Apr 09, 2021 11.40 12.42 11.03 12.16 742,300 +0.65(+5.65%)
Apr 08, 2021 11.00 11.51 10.55 11.51 541,264 +0.52(+4.73%)
Apr 07, 2021 10.76 11.20 10.50 10.99 442,296 +0.25(+2.33%)
Apr 06, 2021 10.31 10.98 9.930 10.74 434,950 +0.43(+4.17%)
Apr 05, 2021 10.30 10.50 9.660 10.31 328,970 +0.21(+2.08%)
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.