Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.75 18.10 17.58 17.88 516,081 +0.04(+0.22%)
May 27, 2021 17.17 17.98 17.04 17.84 764,241 +0.78(+4.57%)
May 26, 2021 16.53 17.10 16.52 17.06 876,487 +0.56(+3.39%)
May 25, 2021 16.86 17.00 16.40 16.50 803,185 -0.51(-3.00%)
May 24, 2021 16.89 17.25 16.66 17.01 503,878 +0.17(+1.01%)
May 21, 2021 17.24 17.28 16.77 16.84 813,442 -0.32(-1.86%)
May 20, 2021 17.22 17.41 16.77 17.16 949,487 -0.04(-0.23%)
May 19, 2021 17.17 17.75 16.88 17.20 1,658,522 -0.39(-2.22%)
May 18, 2021 16.95 17.90 16.80 17.59 1,587,108 +0.86(+5.14%)
May 17, 2021 16.59 17.06 16.29 16.73 1,410,518 +0.20(+1.21%)
May 14, 2021 17.05 17.15 16.04 16.53 2,925,229 -0.32(-1.90%)
May 13, 2021 20.36 20.36 16.40 16.85 4,870,730 -3.72(-18.08%)
May 12, 2021 20.93 21.51 20.57 20.57 1,156,378 -0.46(-2.19%)
May 11, 2021 20.20 21.14 19.84 21.03 1,268,316 +0.14(+0.67%)
May 10, 2021 21.65 21.89 20.57 20.89 1,968,670 -0.29(-1.37%)
May 07, 2021 19.42 21.18 19.17 21.18 2,809,131 +2.20(+11.59%)
May 06, 2021 19.19 19.38 18.71 18.98 717,022 +0.00(+0.00%)
May 05, 2021 18.67 19.08 17.90 18.98 1,008,014 +1.12(+6.27%)
May 04, 2021 18.00 18.21 17.36 17.86 762,608 -0.14(-0.78%)
May 03, 2021 17.90 18.13 17.73 18.00 857,244 +0.39(+2.21%)
Apr 30, 2021 17.58 17.92 17.53 17.61 592,400 -0.24(-1.34%)
Apr 29, 2021 18.18 18.35 17.57 17.85 691,403 -0.17(-0.94%)
Apr 28, 2021 18.05 18.33 17.80 18.02 986,643 -0.37(-2.01%)
Apr 27, 2021 18.64 19.30 18.34 18.39 1,219,504 -0.14(-0.76%)
Apr 26, 2021 17.49 18.61 17.49 18.53 1,741,548 +1.26(+7.30%)
Apr 23, 2021 17.46 17.53 16.92 17.27 1,016,000 +0.25(+1.47%)
Apr 22, 2021 17.98 18.19 16.93 17.02 1,676,402 -1.32(-7.20%)
Apr 21, 2021 17.88 18.56 17.69 18.34 757,492 +0.26(+1.44%)
Apr 20, 2021 18.72 18.75 17.88 18.08 1,040,210 -0.62(-3.32%)
Apr 19, 2021 19.52 19.53 18.37 18.70 1,152,113 -0.55(-2.86%)
Apr 16, 2021 19.54 19.64 19.15 19.25 1,026,400 -0.20(-1.03%)
Apr 15, 2021 19.46 19.62 19.22 19.45 1,137,256 +0.21(+1.09%)
Apr 14, 2021 18.86 19.55 18.82 19.24 1,442,339 +0.68(+3.66%)
Apr 13, 2021 18.19 18.73 18.06 18.56 609,035 +0.29(+1.59%)
Apr 12, 2021 19.07 19.13 18.24 18.27 703,688 -0.50(-2.66%)
Apr 09, 2021 19.18 19.45 18.61 18.77 1,842,600 +0.78(+4.34%)
Apr 08, 2021 17.31 18.04 17.31 17.99 676,892 +0.59(+3.39%)
Apr 07, 2021 17.50 17.57 17.24 17.40 411,297 -0.08(-0.46%)
Apr 06, 2021 17.32 17.82 17.32 17.48 464,597 +0.18(+1.04%)
Apr 05, 2021 17.21 17.45 16.94 17.30 960,436 +0.66(+3.97%)
Apr 01, 2021 16.21 16.70 16.14 16.64 401,400 +0.55(+3.42%)
Mar 31, 2021 16.05 16.62 16.01 16.09 498,802 +0.05(+0.31%)
Mar 30, 2021 15.92 16.04 15.27 16.04 827,779 -0.02(-0.12%)
Mar 29, 2021 16.22 16.28 15.72 16.06 465,243 -0.23(-1.41%)
Mar 26, 2021 16.73 16.89 15.89 16.29 846,700 +0.00(+0.00%)
Mar 25, 2021 16.14 16.35 15.64 16.29 1,015,401 -0.17(-1.03%)
Mar 24, 2021 17.17 17.36 16.44 16.46 795,514 -0.32(-1.91%)
Mar 23, 2021 17.44 17.88 16.63 16.78 1,055,107 -1.16(-6.47%)
Mar 22, 2021 16.85 18.02 16.72 17.94 1,376,130 +1.00(+5.90%)
Mar 19, 2021 17.04 17.43 16.47 16.94 983,400 -0.21(-1.22%)
Mar 18, 2021 17.88 18.05 17.04 17.15 1,047,174 -0.85(-4.72%)
Mar 17, 2021 15.97 18.20 15.91 18.00 2,089,541 +1.88(+11.66%)
Mar 16, 2021 16.45 16.62 16.07 16.12 917,165 -0.38(-2.30%)
Mar 15, 2021 15.88 16.63 15.69 16.50 1,428,694 +0.67(+4.23%)
Mar 12, 2021 15.00 15.89 14.81 15.83 1,063,900 +0.76(+5.04%)
Mar 11, 2021 14.35 15.09 14.35 15.07 1,286,075 +0.94(+6.65%)
Mar 10, 2021 13.95 14.18 13.71 14.13 1,058,947 +0.19(+1.36%)
Mar 09, 2021 14.98 14.98 13.75 13.94 1,541,714 -0.63(-4.32%)
Mar 08, 2021 14.40 15.12 14.33 14.57 1,091,134 +0.32(+2.25%)
Mar 05, 2021 14.30 14.34 13.13 14.25 1,989,700 +0.08(+0.56%)
Mar 04, 2021 14.18 14.68 13.71 14.17 2,516,171 -1.51(-9.63%)
Mar 03, 2021 15.60 16.28 15.35 15.68 1,119,651 -0.03(-0.19%)
Mar 02, 2021 15.50 16.00 15.47 15.71 1,137,757 +0.27(+1.75%)
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.