Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.50 16.97 16.30 16.70 92,669 +0.30(+1.83%)
May 27, 2021 16.70 17.20 16.40 16.40 171,351 -0.10(-0.61%)
May 26, 2021 16.00 16.80 15.70 16.50 119,146 +0.60(+3.77%)
May 25, 2021 16.00 16.60 15.80 15.90 109,014 -0.10(-0.62%)
May 24, 2021 16.40 16.70 15.80 16.00 119,038 -0.40(-2.44%)
May 21, 2021 16.80 17.40 16.20 16.40 158,754 -0.20(-1.20%)
May 20, 2021 15.60 16.70 15.22 16.60 184,145 +0.90(+5.73%)
May 19, 2021 15.20 15.70 14.60 15.70 286,379 +0.00(+0.00%)
May 18, 2021 16.10 16.30 15.10 15.70 471,004 -1.60(-9.25%)
May 17, 2021 18.10 18.30 16.65 17.30 259,144 +0.40(+2.37%)
May 14, 2021 16.30 17.70 16.10 16.90 173,746 +1.10(+6.96%)
May 13, 2021 16.50 17.90 15.40 15.80 294,087 -0.60(-3.66%)
May 12, 2021 17.80 18.00 16.20 16.40 218,448 -1.40(-7.87%)
May 11, 2021 16.50 18.75 16.00 17.80 202,424 +0.50(+2.89%)
May 10, 2021 18.40 18.60 17.10 17.30 153,742 -1.10(-5.98%)
May 07, 2021 18.70 19.70 18.30 18.40 141,856 -0.30(-1.60%)
May 06, 2021 19.30 19.40 17.75 18.70 216,425 +0.00(+0.00%)
May 05, 2021 19.80 19.90 18.60 18.70 244,893 -0.90(-4.59%)
May 04, 2021 20.80 21.10 19.10 19.60 214,664 -1.00(-4.85%)
May 03, 2021 23.50 24.00 20.50 20.60 370,237 -2.70(-11.59%)
Apr 30, 2021 20.20 25.50 20.20 23.30 1,631,000 +3.00(+14.78%)
Apr 29, 2021 21.20 21.40 19.80 20.30 112,878 -0.50(-2.40%)
Apr 28, 2021 20.80 21.20 20.00 20.80 84,502 +0.10(+0.48%)
Apr 27, 2021 21.70 21.80 20.40 20.70 111,123 -0.50(-2.36%)
Apr 26, 2021 20.70 21.80 20.30 21.20 191,884 +0.90(+4.43%)
Apr 23, 2021 19.80 20.95 19.20 20.30 133,040 +1.00(+5.18%)
Apr 22, 2021 19.00 20.60 18.90 19.30 228,169 +0.70(+3.76%)
Apr 21, 2021 18.30 19.30 17.80 18.60 204,565 +0.30(+1.64%)
Apr 20, 2021 17.80 18.30 16.70 18.30 212,011 +0.40(+2.23%)
Apr 19, 2021 18.20 18.40 17.00 17.90 202,274 -0.40(-2.19%)
Apr 16, 2021 18.40 19.00 17.70 18.30 185,980 -0.70(-3.68%)
Apr 15, 2021 20.40 20.40 18.10 19.00 245,773 -1.20(-5.94%)
Apr 14, 2021 19.70 21.20 19.60 20.20 183,605 +0.00(+0.00%)
Apr 13, 2021 20.60 20.90 19.20 20.20 211,719 -0.70(-3.35%)
Apr 12, 2021 21.60 21.80 20.40 20.90 279,275 -0.90(-4.13%)
Apr 09, 2021 22.70 22.70 21.80 21.80 90,150 -1.00(-4.39%)
Apr 08, 2021 21.80 22.80 21.10 22.80 153,409 +1.50(+7.04%)
Apr 07, 2021 22.20 22.40 21.10 21.30 155,191 -1.30(-5.75%)
Apr 06, 2021 21.80 23.20 21.70 22.60 131,195 +0.80(+3.67%)
Apr 05, 2021 23.80 23.80 21.50 21.80 397,890 -2.10(-8.79%)
Apr 01, 2021 21.70 24.00 21.00 23.90 249,750 +1.10(+4.82%)
Mar 31, 2021 22.50 23.50 22.00 22.80 263,967 +1.00(+4.59%)
Mar 30, 2021 20.70 21.90 20.30 21.80 157,741 +1.00(+4.81%)
Mar 29, 2021 21.90 22.90 20.50 20.80 183,091 -1.40(-6.31%)
Mar 26, 2021 23.30 23.40 20.30 22.20 275,290 -0.40(-1.77%)
Mar 25, 2021 21.60 23.70 21.00 22.60 270,489 +0.90(+4.15%)
Mar 24, 2021 24.40 24.60 21.50 21.70 260,585 -2.20(-9.21%)
Mar 23, 2021 25.50 25.90 23.70 23.90 310,940 -1.20(-4.78%)
Mar 22, 2021 26.00 26.00 24.90 25.10 144,429 -0.50(-1.95%)
Mar 19, 2021 24.80 26.10 24.30 25.60 203,970 +0.40(+1.59%)
Mar 18, 2021 26.00 27.90 24.70 25.20 367,422 -1.10(-4.18%)
Mar 17, 2021 25.70 26.50 24.90 26.30 155,869 +0.10(+0.38%)
Mar 16, 2021 27.20 27.60 25.30 26.20 161,954 -1.00(-3.68%)
Mar 15, 2021 28.20 28.50 27.00 27.20 116,083 -0.40(-1.45%)
Mar 12, 2021 28.10 28.10 26.85 27.60 165,160 -0.70(-2.47%)
Mar 11, 2021 26.50 28.90 25.70 28.30 280,641 +2.60(+10.12%)
Mar 10, 2021 26.60 27.30 24.00 25.70 237,836 -0.10(-0.39%)
Mar 09, 2021 24.10 26.10 23.80 25.80 295,999 +2.00(+8.40%)
Mar 08, 2021 23.80 24.40 22.40 23.80 233,786 +0.70(+3.03%)
Mar 05, 2021 24.30 24.50 20.40 23.10 436,080 -0.40(-1.70%)
Mar 04, 2021 26.20 27.00 21.10 23.50 656,430 -3.20(-11.99%)
Mar 03, 2021 29.80 29.90 26.10 26.70 370,529 -2.70(-9.18%)
Mar 02, 2021 30.19 31.00 28.80 29.40 311,632 -0.90(-2.97%)
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.