Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.88 16.32 15.67 16.15 614,928 +0.25(+1.55%)
May 27, 2021 15.70 15.94 15.59 15.90 339,054 +0.35(+2.22%)
May 26, 2021 15.36 15.60 15.21 15.56 360,938 +0.32(+2.08%)
May 25, 2021 15.39 15.60 15.11 15.24 932,265 -0.10(-0.64%)
May 24, 2021 15.13 15.40 15.00 15.34 750,813 +0.24(+1.57%)
May 21, 2021 15.05 15.23 14.81 15.10 466,207 +0.24(+1.60%)
May 20, 2021 14.82 14.93 14.47 14.87 387,238 -0.01(-0.07%)
May 19, 2021 14.78 14.89 14.48 14.88 403,119 +0.02(+0.13%)
May 18, 2021 14.80 14.93 14.70 14.86 404,040 +0.00(+0.00%)
May 17, 2021 14.69 14.97 14.57 14.86 307,355 +0.10(+0.67%)
May 14, 2021 14.46 14.77 14.26 14.76 315,611 +0.42(+2.89%)
May 13, 2021 13.56 14.39 13.56 14.34 431,063 +0.79(+5.84%)
May 12, 2021 13.63 14.18 13.36 13.55 496,685 -0.02(-0.15%)
May 11, 2021 13.62 14.17 13.43 13.57 229,076 -0.30(-2.14%)
May 10, 2021 13.87 14.72 13.84 13.87 448,295 +0.09(+0.65%)
May 07, 2021 13.75 14.83 13.68 13.78 518,235 +0.62(+4.73%)
May 06, 2021 13.00 13.20 12.63 13.16 395,128 +0.24(+1.84%)
May 05, 2021 13.15 13.15 12.81 12.92 184,493 -0.09(-0.68%)
May 04, 2021 12.92 13.28 12.86 13.01 418,351 +0.01(+0.08%)
May 03, 2021 12.85 13.10 12.68 13.00 376,321 +0.31(+2.41%)
Apr 30, 2021 12.71 13.09 12.59 12.69 422,607 -0.22(-1.68%)
Apr 29, 2021 12.71 13.10 12.71 12.91 266,743 +0.37(+2.92%)
Apr 28, 2021 12.51 12.68 12.31 12.54 273,182 +0.03(+0.24%)
Apr 27, 2021 12.43 12.56 12.35 12.51 233,006 +0.08(+0.64%)
Apr 26, 2021 12.55 12.66 12.40 12.43 131,461 +0.00(+0.00%)
Apr 23, 2021 12.19 12.64 12.19 12.43 194,660 +0.28(+2.32%)
Apr 22, 2021 12.37 12.46 12.14 12.15 240,128 -0.17(-1.40%)
Apr 21, 2021 11.83 12.36 11.83 12.33 144,763 +0.44(+3.74%)
Apr 20, 2021 12.23 12.29 11.75 11.88 220,805 -0.40(-3.22%)
Apr 19, 2021 12.58 12.68 12.10 12.28 267,024 -0.36(-2.82%)
Apr 16, 2021 12.61 12.70 12.43 12.63 161,272 +0.16(+1.27%)
Apr 15, 2021 12.61 12.61 12.32 12.47 136,591 -0.07(-0.55%)
Apr 14, 2021 12.44 12.72 12.43 12.54 108,775 +0.18(+1.44%)
Apr 13, 2021 12.49 12.49 12.16 12.36 206,746 -0.17(-1.34%)
Apr 12, 2021 12.43 12.62 12.37 12.53 118,186 +0.02(+0.16%)
Apr 09, 2021 12.58 12.77 12.41 12.51 234,422 -0.06(-0.47%)
Apr 08, 2021 12.56 12.61 12.29 12.57 165,356 +0.08(+0.63%)
Apr 07, 2021 12.75 12.84 12.45 12.49 220,940 -0.32(-2.47%)
Apr 06, 2021 12.76 12.96 12.68 12.81 500,824 +0.11(+0.86%)
Apr 05, 2021 12.73 12.81 12.59 12.70 147,755 +0.14(+1.10%)
Apr 01, 2021 12.37 12.62 12.21 12.56 308,178 +0.23(+1.84%)
Mar 31, 2021 12.24 12.74 12.24 12.34 548,184 +0.09(+0.73%)
Mar 30, 2021 11.96 12.36 11.88 12.25 470,873 +0.31(+2.56%)
Mar 29, 2021 12.42 12.55 11.89 11.94 495,215 -0.63(-5.03%)
Mar 26, 2021 12.52 12.59 12.20 12.57 320,274 +0.28(+2.25%)
Mar 25, 2021 11.88 12.39 11.73 12.30 430,203 +0.22(+1.80%)
Mar 24, 2021 12.19 12.77 12.02 12.08 939,108 +0.15(+1.24%)
Mar 23, 2021 12.39 12.54 11.89 11.93 369,692 -0.76(-5.99%)
Mar 22, 2021 12.90 13.06 12.37 12.69 326,861 -0.25(-1.91%)
Mar 19, 2021 13.15 13.28 12.66 12.94 907,360 -0.22(-1.65%)
Mar 18, 2021 13.58 14.17 13.06 13.15 981,576 -0.47(-3.48%)
Mar 17, 2021 13.98 13.98 13.49 13.63 288,106 -0.10(-0.72%)
Mar 16, 2021 13.87 13.96 13.61 13.73 328,870 -0.25(-1.77%)
Mar 15, 2021 13.92 13.98 13.57 13.97 328,510 +0.04(+0.28%)
Mar 12, 2021 13.50 14.01 13.39 13.93 304,276 +0.47(+3.52%)
Mar 11, 2021 13.29 13.48 13.11 13.46 263,108 +0.29(+2.17%)
Mar 10, 2021 12.93 13.29 12.89 13.17 459,485 +0.20(+1.52%)
Mar 09, 2021 13.48 13.48 12.75 12.98 479,718 -0.35(-2.59%)
Mar 08, 2021 12.71 13.44 12.58 13.32 476,984 +0.65(+5.14%)
Mar 05, 2021 12.36 12.71 11.89 12.67 811,976 +0.59(+4.91%)
Mar 04, 2021 12.42 12.47 11.73 12.08 480,607 -0.37(-2.94%)
Mar 03, 2021 12.80 12.82 11.83 12.44 446,154 +0.08(+0.64%)
Mar 02, 2021 12.26 12.70 11.85 12.36 573,508 -0.43(-3.40%)
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.