Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.23 13.57 13.03 13.36 135,091 +0.21(+1.62%)
May 27, 2021 12.98 13.38 12.80 13.15 165,898 +0.74(+5.96%)
May 26, 2021 12.76 13.19 11.66 12.41 326,014 -0.96(-7.18%)
May 25, 2021 14.38 14.65 13.02 13.37 217,993 -0.87(-6.09%)
May 24, 2021 12.98 14.45 12.98 14.23 181,361 +0.99(+7.51%)
May 21, 2021 13.35 13.60 12.75 13.24 141,435 -0.14(-1.08%)
May 20, 2021 13.31 13.57 12.49 13.38 126,709 +0.15(+1.16%)
May 19, 2021 13.30 13.58 12.75 13.23 169,145 -0.70(-5.00%)
May 18, 2021 13.04 14.73 13.04 13.93 175,667 +1.07(+8.33%)
May 17, 2021 12.47 13.30 12.11 12.86 160,578 +0.05(+0.40%)
May 14, 2021 13.76 14.02 12.07 12.81 243,276 -0.76(-5.63%)
May 13, 2021 13.49 14.62 12.75 13.57 182,616 +0.57(+4.38%)
May 12, 2021 15.00 15.33 13.00 13.00 234,876 -2.09(-13.85%)
May 11, 2021 15.94 16.57 14.62 15.09 266,655 -1.83(-10.80%)
May 10, 2021 16.14 19.20 15.89 16.92 772,220 +1.24(+7.91%)
May 07, 2021 14.31 16.06 14.31 15.68 214,502 +1.56(+11.08%)
May 06, 2021 15.21 15.21 13.95 14.11 119,281 -1.01(-6.69%)
May 05, 2021 15.23 15.28 14.02 15.13 149,189 +0.62(+4.28%)
May 04, 2021 15.51 15.51 12.94 14.51 298,450 -0.71(-4.64%)
May 03, 2021 13.30 15.92 12.44 15.21 430,323 +2.97(+24.31%)
Apr 30, 2021 11.65 12.48 11.65 12.24 57,074 +0.52(+4.42%)
Apr 29, 2021 12.25 12.27 11.38 11.72 56,310 -0.35(-2.89%)
Apr 28, 2021 12.39 12.76 11.91 12.07 54,514 -0.19(-1.53%)
Apr 27, 2021 12.92 13.17 11.91 12.25 146,610 -0.37(-2.90%)
Apr 26, 2021 11.64 12.62 11.45 12.62 196,992 +1.35(+11.99%)
Apr 23, 2021 10.01 11.30 9.831 11.27 135,448 +1.34(+13.53%)
Apr 22, 2021 10.51 10.66 9.560 9.925 239,379 -0.70(-6.56%)
Apr 21, 2021 10.03 10.62 9.821 10.62 112,629 +0.44(+4.34%)
Apr 20, 2021 10.73 10.88 9.568 10.18 256,802 -0.35(-3.31%)
Apr 19, 2021 10.59 11.05 9.815 10.53 250,203 +0.76(+7.74%)
Apr 16, 2021 9.076 10.01 9.076 9.772 63,075 +0.80(+8.90%)
Apr 15, 2021 9.517 9.653 8.923 8.974 38,913 -0.50(-5.29%)
Apr 14, 2021 9.424 9.698 9.373 9.475 23,141 -0.08(-0.80%)
Apr 13, 2021 9.381 10.09 9.364 9.551 47,489 +0.20(+2.18%)
Apr 12, 2021 9.432 9.764 9.313 9.347 58,481 -0.48(-4.84%)
Apr 09, 2021 9.475 9.925 9.033 9.823 46,247 +0.39(+4.14%)
Apr 08, 2021 9.704 9.704 9.031 9.432 44,516 -0.19(-1.94%)
Apr 07, 2021 9.347 9.747 9.347 9.619 44,301 +0.33(+3.57%)
Apr 06, 2021 9.195 9.455 8.991 9.288 26,667 +0.15(+1.67%)
Apr 05, 2021 8.923 9.339 8.549 9.135 65,594 +0.66(+7.82%)
Apr 01, 2021 8.336 8.832 8.336 8.472 33,303 +0.12(+1.42%)
Mar 31, 2021 8.668 9.033 8.328 8.353 70,952 -0.37(-4.28%)
Mar 30, 2021 9.016 9.186 8.608 8.727 51,535 -0.50(-5.43%)
Mar 29, 2021 9.636 9.636 8.702 9.229 78,647 -0.11(-1.18%)
Mar 26, 2021 9.883 9.976 9.016 9.339 70,960 -0.33(-3.43%)
Mar 25, 2021 9.432 10.15 8.918 9.670 99,149 -0.04(-0.44%)
Mar 24, 2021 8.846 10.17 8.506 9.713 149,484 +1.30(+15.45%)
Mar 23, 2021 9.509 9.772 8.362 8.413 139,927 -0.89(-9.59%)
Mar 22, 2021 12.53 12.86 8.974 9.305 530,992 -2.46(-20.94%)
Mar 19, 2021 9.161 11.87 9.135 11.77 368,099 +2.56(+27.77%)
Mar 18, 2021 8.838 10.10 8.761 9.212 211,992 +0.36(+4.03%)
Mar 17, 2021 7.843 9.008 7.818 8.855 142,531 +0.98(+12.41%)
Mar 16, 2021 8.200 8.200 7.860 7.877 50,205 -0.26(-3.24%)
Mar 15, 2021 7.614 8.353 7.452 8.141 190,306 +1.07(+15.14%)
Mar 12, 2021 6.730 7.291 6.628 7.070 75,432 +0.20(+2.84%)
Mar 11, 2021 6.722 6.917 6.588 6.875 68,219 +0.42(+6.45%)
Mar 10, 2021 6.339 6.501 6.118 6.458 39,404 +0.35(+5.70%)
Mar 09, 2021 5.982 6.382 5.982 6.110 39,319 +0.23(+3.90%)
Mar 08, 2021 5.906 5.991 5.778 5.880 46,505 -0.02(-0.29%)
Mar 05, 2021 5.787 6.099 5.532 5.897 68,135 +0.12(+2.06%)
Mar 04, 2021 6.492 6.501 5.569 5.778 83,922 -0.55(-8.72%)
Mar 03, 2021 6.705 6.866 6.331 6.331 34,472 -0.22(-3.37%)
Mar 02, 2021 6.254 6.790 6.161 6.552 42,679 +0.31(+5.04%)
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.