Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.12 17.66 16.43 16.50 138,826 -0.50(-2.94%)
May 27, 2021 16.84 17.47 16.52 17.00 199,259 +0.15(+0.89%)
May 26, 2021 17.60 17.73 16.80 16.85 110,599 -0.78(-4.42%)
May 25, 2021 17.97 18.24 17.56 17.63 120,303 -0.36(-2.00%)
May 24, 2021 18.10 18.64 17.61 17.99 228,549 +0.04(+0.22%)
May 21, 2021 17.76 18.11 17.25 17.95 103,929 +0.46(+2.63%)
May 20, 2021 16.88 17.64 16.88 17.49 160,585 +0.62(+3.68%)
May 19, 2021 16.16 17.13 16.14 16.87 145,455 +0.68(+4.20%)
May 18, 2021 16.72 16.95 16.07 16.19 85,741 -0.53(-3.17%)
May 17, 2021 14.63 16.95 14.63 16.72 170,246 +1.87(+12.59%)
May 14, 2021 14.94 15.32 14.36 14.85 124,043 -0.14(-0.93%)
May 13, 2021 15.38 16.26 14.09 14.99 148,548 -0.16(-1.06%)
May 12, 2021 15.68 16.07 15.13 15.15 123,831 -0.63(-3.99%)
May 11, 2021 15.39 16.04 15.01 15.78 80,078 +0.35(+2.27%)
May 10, 2021 16.31 16.37 15.36 15.43 81,439 -0.83(-5.10%)
May 07, 2021 17.28 17.57 16.19 16.26 178,547 -0.96(-5.57%)
May 06, 2021 17.73 17.98 17.16 17.22 143,331 -0.48(-2.71%)
May 05, 2021 17.68 18.45 17.36 17.70 103,624 -0.05(-0.28%)
May 04, 2021 18.99 19.40 17.44 17.75 164,153 -1.23(-6.48%)
May 03, 2021 17.98 18.98 17.76 18.98 193,783 +1.03(+5.74%)
Apr 30, 2021 16.88 18.30 16.73 17.95 297,900 +0.91(+5.34%)
Apr 29, 2021 16.17 17.54 16.06 17.04 1,163,219 +1.06(+6.63%)
Apr 28, 2021 15.46 16.49 15.37 15.98 540,615 +0.61(+3.97%)
Apr 27, 2021 15.10 15.65 15.00 15.37 1,783,636 +0.32(+2.13%)
Apr 26, 2021 14.79 15.44 14.62 15.05 1,698,708 +0.30(+2.03%)
Apr 23, 2021 15.22 15.22 14.63 14.75 390,900 -0.36(-2.38%)
Apr 22, 2021 15.00 15.37 14.73 15.11 444,513 +0.22(+1.48%)
Apr 21, 2021 14.60 15.12 14.41 14.89 98,398 +0.22(+1.50%)
Apr 20, 2021 15.28 15.49 14.62 14.67 85,498 -0.67(-4.37%)
Apr 19, 2021 15.06 15.91 15.06 15.34 92,052 -0.56(-3.52%)
Apr 16, 2021 15.45 15.93 15.26 15.90 112,800 +0.66(+4.33%)
Apr 15, 2021 13.82 15.43 13.82 15.24 215,841 +1.44(+10.43%)
Apr 14, 2021 13.90 14.10 13.76 13.80 132,138 -0.11(-0.79%)
Apr 13, 2021 13.56 14.27 13.56 13.91 144,249 +0.31(+2.28%)
Apr 12, 2021 14.70 14.86 13.55 13.60 72,144 -1.22(-8.23%)
Apr 09, 2021 14.58 15.07 14.08 14.82 109,200 +0.44(+3.06%)
Apr 08, 2021 14.80 15.64 14.20 14.38 150,711 -0.37(-2.51%)
Apr 07, 2021 14.51 15.22 14.34 14.75 113,683 -0.08(-0.54%)
Apr 06, 2021 15.35 15.58 14.74 14.83 82,446 -0.44(-2.88%)
Apr 05, 2021 15.81 16.05 15.14 15.27 69,101 -0.23(-1.48%)
Apr 01, 2021 15.63 16.19 15.36 15.50 73,100 -0.04(-0.26%)
Mar 31, 2021 15.24 16.15 15.23 15.54 304,099 -1.20(-7.17%)
Mar 30, 2021 15.65 18.16 15.09 16.74 609,156 +1.09(+6.96%)
Mar 29, 2021 16.40 17.14 15.65 15.65 85,446 -1.08(-6.46%)
Mar 26, 2021 17.45 17.47 16.04 16.73 76,300 -0.57(-3.29%)
Mar 25, 2021 17.72 18.15 16.66 17.30 128,227 -0.74(-4.10%)
Mar 24, 2021 18.70 19.47 17.77 18.04 178,612 -0.62(-3.32%)
Mar 23, 2021 19.11 19.11 17.74 18.66 111,902 -0.45(-2.35%)
Mar 22, 2021 19.04 19.18 18.52 19.11 162,652 +0.78(+4.26%)
Mar 19, 2021 17.48 18.50 17.11 18.33 225,500 +0.86(+4.92%)
Mar 18, 2021 17.53 18.01 17.20 17.47 96,275 -0.36(-2.02%)
Mar 17, 2021 17.35 17.92 17.11 17.83 73,895 +0.55(+3.18%)
Mar 16, 2021 18.63 18.63 17.25 17.28 82,181 -1.34(-7.20%)
Mar 15, 2021 18.54 19.00 18.29 18.62 104,744 -0.08(-0.43%)
Mar 12, 2021 18.14 19.77 17.90 18.70 182,300 +0.58(+3.20%)
Mar 11, 2021 17.89 18.25 17.35 18.12 90,787 +0.15(+0.83%)
Mar 10, 2021 17.74 18.10 17.27 17.97 109,341 +0.70(+4.05%)
Mar 09, 2021 17.21 17.70 17.09 17.27 61,339 +0.17(+0.99%)
Mar 08, 2021 17.31 17.54 17.00 17.10 116,898 -0.21(-1.21%)
Mar 05, 2021 16.79 17.36 16.54 17.31 227,300 +0.31(+1.82%)
Mar 04, 2021 17.29 17.48 16.50 17.00 177,481 -0.33(-1.90%)
Mar 03, 2021 17.34 17.62 16.71 17.33 111,627 -0.03(-0.17%)
Mar 02, 2021 16.92 17.64 16.62 17.36 104,078 +0.13(+0.75%)
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.