Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.56 15.65 14.40 14.70 261,821 +0.30(+2.10%)
May 27, 2021 13.65 14.56 13.65 14.40 135,935 +0.64(+4.65%)
May 26, 2021 13.32 13.79 13.30 13.76 171,537 +0.34(+2.53%)
May 25, 2021 13.65 13.76 13.35 13.42 155,939 -0.31(-2.26%)
May 24, 2021 13.84 13.92 13.52 13.73 145,471 -0.02(-0.14%)
May 21, 2021 14.03 14.30 13.60 13.75 149,655 -0.25(-1.78%)
May 20, 2021 13.60 14.81 13.60 14.00 395,503 +0.41(+3.03%)
May 19, 2021 13.46 13.75 13.30 13.59 100,785 -0.40(-2.86%)
May 18, 2021 13.76 14.66 13.76 13.99 105,093 +0.36(+2.62%)
May 17, 2021 13.44 13.70 13.17 13.63 79,456 -0.08(-0.58%)
May 14, 2021 13.28 14.21 13.12 13.71 192,008 +0.56(+4.27%)
May 13, 2021 13.92 14.39 12.96 13.15 97,673 -0.72(-5.21%)
May 12, 2021 14.24 14.56 13.76 13.87 73,677 -0.58(-4.04%)
May 11, 2021 13.28 14.56 12.98 14.46 104,903 +0.09(+0.62%)
May 10, 2021 14.88 14.88 14.08 14.37 102,607 -0.58(-3.85%)
May 07, 2021 15.04 15.36 14.74 14.94 92,743 +0.09(+0.60%)
May 06, 2021 16.16 16.16 14.64 14.85 205,690 -1.47(-8.98%)
May 05, 2021 17.12 17.60 16.16 16.32 92,659 -0.32(-1.92%)
May 04, 2021 17.28 17.44 16.32 16.64 110,179 -0.64(-3.70%)
May 03, 2021 17.44 17.76 17.12 17.28 74,993 -0.32(-1.82%)
Apr 30, 2021 17.12 17.92 17.12 17.60 69,950 -0.16(-0.90%)
Apr 29, 2021 18.56 18.72 17.28 17.76 120,194 -0.64(-3.48%)
Apr 28, 2021 18.08 18.40 17.60 18.40 147,634 -0.48(-2.54%)
Apr 27, 2021 19.52 19.68 18.56 18.88 75,886 -0.64(-3.28%)
Apr 26, 2021 17.76 19.84 17.76 19.52 198,432 +1.76(+9.91%)
Apr 23, 2021 17.76 18.40 17.19 17.76 173,162 -0.32(-1.77%)
Apr 22, 2021 18.72 18.88 17.28 18.08 101,780 -0.16(-0.88%)
Apr 21, 2021 16.64 18.24 16.64 18.24 89,972 +1.28(+7.55%)
Apr 20, 2021 17.44 17.76 16.80 16.96 81,783 -0.80(-4.50%)
Apr 19, 2021 17.60 18.08 16.80 17.76 131,152 -0.64(-3.48%)
Apr 16, 2021 17.60 18.40 16.96 18.40 136,593 +0.48(+2.68%)
Apr 15, 2021 19.68 20.00 17.60 17.92 148,176 -1.92(-9.68%)
Apr 14, 2021 19.04 20.16 18.88 19.84 120,097 +0.80(+4.20%)
Apr 13, 2021 19.36 19.68 18.56 19.04 103,965 -0.48(-2.46%)
Apr 12, 2021 21.92 22.08 19.20 19.52 181,466 -2.88(-12.86%)
Apr 09, 2021 22.24 22.56 21.64 22.40 72,662 -0.16(-0.71%)
Apr 08, 2021 22.40 22.88 21.92 22.56 69,656 -0.16(-0.70%)
Apr 07, 2021 22.72 23.36 22.40 22.72 92,584 -0.64(-2.74%)
Apr 06, 2021 22.08 24.00 21.92 23.36 165,271 +1.28(+5.80%)
Apr 05, 2021 23.20 23.36 22.08 22.08 125,602 -1.12(-4.83%)
Apr 01, 2021 23.68 24.80 22.88 23.20 137,631 -0.64(-2.68%)
Mar 31, 2021 21.76 24.32 21.60 23.84 179,163 +1.60(+7.19%)
Mar 30, 2021 21.44 22.56 20.80 22.24 178,469 +0.16(+0.72%)
Mar 29, 2021 23.84 24.48 21.60 22.08 329,574 -1.92(-8.00%)
Mar 26, 2021 25.44 25.92 22.72 24.00 349,081 -1.52(-5.96%)
Mar 25, 2021 25.44 26.40 24.00 25.52 511,670 -1.84(-6.73%)
Mar 24, 2021 25.92 27.52 24.16 27.36 1,291,382 +1.92(+7.55%)
Mar 23, 2021 28.00 28.64 25.12 25.44 581,739 -4.16(-14.05%)
Mar 22, 2021 24.80 30.88 24.16 29.60 1,916,252 +4.64(+18.59%)
Mar 19, 2021 24.64 25.76 23.20 24.96 223,512 +0.48(+1.96%)
Mar 18, 2021 24.16 27.36 24.00 24.48 420,655 -0.64(-2.55%)
Mar 17, 2021 23.68 25.60 23.20 25.12 236,344 +0.00(+0.00%)
Mar 16, 2021 25.60 25.76 23.04 25.12 229,799 -0.80(-3.09%)
Mar 15, 2021 25.60 25.92 24.16 25.92 270,901 +1.28(+5.19%)
Mar 12, 2021 22.88 26.72 22.72 24.64 418,381 +0.80(+3.36%)
Mar 11, 2021 23.04 23.84 22.56 23.84 190,169 +1.28(+5.67%)
Mar 10, 2021 25.28 25.28 21.12 22.56 423,617 -0.96(-4.08%)
Mar 09, 2021 21.76 23.84 20.48 23.52 367,984 +3.20(+15.75%)
Mar 08, 2021 21.12 22.24 19.84 20.32 225,818 -0.48(-2.31%)
Mar 05, 2021 20.96 21.28 16.48 20.80 383,300 +0.48(+2.36%)
Mar 04, 2021 23.04 24.00 19.52 20.32 519,422 -4.32(-17.53%)
Mar 03, 2021 26.08 26.88 23.52 24.64 360,180 -1.12(-4.35%)
Mar 02, 2021 27.68 28.16 25.28 25.76 260,937 -1.92(-6.94%)
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.