Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 16.25 17.29 16.13 16.99 91,574 +0.18(+1.07%)
May 28, 2021 15.11 16.81 14.82 16.81 380,350 +1.90(+12.74%)
May 27, 2021 14.50 15.02 14.44 14.91 58,935 +0.49(+3.40%)
May 26, 2021 14.75 14.78 14.26 14.42 41,695 -0.08(-0.55%)
May 25, 2021 14.65 15.18 14.30 14.50 66,394 -0.15(-1.02%)
May 21, 2021 14.65 14.65 14.65 0 +0.24(+1.67%)
May 20, 2021 14.63 14.63 14.11 14.41 99,390 -0.11(-0.76%)
May 19, 2021 14.44 14.88 14.20 14.52 49,312 +0.04(+0.28%)
May 18, 2021 14.55 14.85 14.35 14.48 71,040 -0.11(-0.75%)
May 17, 2021 14.45 14.95 14.26 14.59 47,340 +0.25(+1.74%)
May 14, 2021 14.04 14.41 13.92 14.34 76,026 +0.29(+2.06%)
May 13, 2021 14.38 14.38 14.00 14.05 60,305 -0.36(-2.50%)
May 12, 2021 14.56 14.74 14.35 14.41 23,485 -0.39(-2.64%)
May 11, 2021 14.73 14.86 14.47 14.80 42,539 +0.00(+0.00%)
May 10, 2021 15.00 15.34 14.71 14.80 42,499 -0.17(-1.14%)
May 07, 2021 14.81 15.10 14.24 14.97 116,747 +0.38(+2.60%)
May 06, 2021 14.47 14.85 14.41 14.59 70,558 +0.19(+1.32%)
May 05, 2021 14.27 14.45 14.15 14.40 32,536 -0.10(-0.69%)
May 04, 2021 14.40 14.60 14.30 14.50 49,642 +0.00(+0.00%)
May 03, 2021 14.75 14.90 14.40 14.50 69,196 -0.14(-0.96%)
Apr 30, 2021 14.60 14.70 14.59 14.64 67,015 -0.01(-0.07%)
Apr 29, 2021 14.61 14.78 14.50 14.65 53,859 +0.01(+0.07%)
Apr 28, 2021 14.92 14.92 14.59 14.64 56,881 -0.34(-2.27%)
Apr 27, 2021 14.49 15.10 14.39 14.98 68,342 +0.51(+3.52%)
Apr 26, 2021 14.49 14.50 14.27 14.47 22,316 -0.02(-0.14%)
Apr 23, 2021 14.54 14.60 14.46 14.49 102,867 +0.16(+1.12%)
Apr 22, 2021 14.66 14.78 14.33 14.33 69,871 -0.29(-1.98%)
Apr 21, 2021 14.53 14.76 14.46 14.62 78,165 +0.17(+1.18%)
Apr 20, 2021 14.50 14.50 14.42 14.45 146,070 -0.05(-0.34%)
Apr 19, 2021 15.40 15.40 14.32 14.50 126,625 -1.00(-6.45%)
Apr 16, 2021 15.47 15.51 15.35 15.50 120,084 +0.09(+0.58%)
Apr 15, 2021 15.25 15.50 15.19 15.41 71,038 +0.36(+2.39%)
Apr 14, 2021 15.50 15.50 15.02 15.05 52,530 -0.51(-3.28%)
Apr 13, 2021 15.69 16.02 15.51 15.56 23,252 -0.13(-0.83%)
Apr 12, 2021 16.15 16.36 15.60 15.69 80,413 -0.47(-2.91%)
Apr 09, 2021 16.00 16.57 16.00 16.16 63,127 +0.16(+1.00%)
Apr 08, 2021 15.73 16.01 15.69 16.00 29,822 +0.28(+1.78%)
Apr 07, 2021 15.85 15.85 15.54 15.72 33,605 -0.16(-1.01%)
Apr 06, 2021 15.65 15.88 15.41 15.88 38,514 +0.39(+2.52%)
Apr 05, 2021 15.53 15.55 15.32 15.49 31,326 -0.01(-0.06%)
Apr 01, 2021 15.50 15.50 15.50 0 +0.14(+0.91%)
Mar 31, 2021 15.61 15.76 15.36 15.36 41,997 -0.23(-1.48%)
Mar 30, 2021 15.93 15.96 15.25 15.59 59,071 -0.59(-3.65%)
Mar 29, 2021 16.69 16.69 15.70 16.18 58,803 +0.27(+1.70%)
Mar 26, 2021 15.55 16.15 15.55 15.91 24,900 -0.09(-0.56%)
Mar 25, 2021 16.53 16.53 15.82 16.00 82,623 -0.95(-5.60%)
Mar 24, 2021 16.69 16.95 16.64 16.95 28,136 +0.03(+0.18%)
Mar 23, 2021 17.14 17.14 16.68 16.92 29,372 -0.28(-1.63%)
Mar 22, 2021 17.24 17.24 16.86 17.20 61,889 +0.06(+0.35%)
Mar 19, 2021 16.50 17.20 16.20 17.14 268,568 +0.81(+4.96%)
Mar 18, 2021 16.90 16.90 16.30 16.33 92,109 -0.56(-3.32%)
Mar 17, 2021 16.39 16.91 15.96 16.89 127,119 +0.81(+5.04%)
Mar 16, 2021 16.85 16.90 16.00 16.08 54,661 -0.77(-4.57%)
Mar 15, 2021 15.80 16.85 15.55 16.85 145,480 +1.35(+8.71%)
Mar 12, 2021 15.02 15.50 14.78 15.50 50,605 +0.24(+1.57%)
Mar 11, 2021 14.64 15.46 14.63 15.26 178,580 +0.85(+5.90%)
Mar 10, 2021 14.00 14.46 13.98 14.41 40,691 +0.38(+2.71%)
Mar 09, 2021 14.00 14.40 13.90 14.03 188,720 +0.44(+3.24%)
Mar 08, 2021 13.75 13.94 13.59 13.59 45,126 -0.39(-2.79%)
Mar 05, 2021 13.66 13.99 13.29 13.98 57,621 +0.03(+0.22%)
Mar 04, 2021 14.10 14.26 13.40 13.95 106,742 -0.17(-1.20%)
Mar 03, 2021 14.35 14.43 13.90 14.12 37,657 -0.38(-2.62%)
Mar 02, 2021 14.22 14.50 13.80 14.50 61,998 +0.23(+1.61%)
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.