Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.02 14.18 14.02 14.10 4,335 +0.04(+0.28%)
May 27, 2021 14.12 14.19 13.95 14.06 10,435 +0.07(+0.50%)
May 26, 2021 13.62 14.36 13.62 13.99 50,142 +0.42(+3.07%)
May 25, 2021 14.22 14.22 13.51 13.57 43,939 -0.45(-3.18%)
May 24, 2021 14.25 14.25 13.79 14.02 35,606 -0.24(-1.67%)
May 21, 2021 14.54 14.56 13.99 14.25 102,607 +0.03(+0.21%)
May 20, 2021 14.39 14.53 13.86 14.22 40,227 -0.17(-1.17%)
May 19, 2021 13.86 14.61 13.45 14.39 56,076 +0.33(+2.32%)
May 18, 2021 14.47 14.48 14.03 14.07 30,901 -0.21(-1.46%)
May 17, 2021 14.44 14.61 14.27 14.27 30,585 -0.39(-2.64%)
May 14, 2021 14.26 14.76 14.24 14.66 11,050 +0.53(+3.79%)
May 13, 2021 13.97 14.60 13.85 14.12 44,801 +0.16(+1.13%)
May 12, 2021 15.01 15.01 14.00 13.97 18,704 -1.09(-7.24%)
May 11, 2021 14.76 15.30 14.16 15.06 61,617 +0.06(+0.40%)
May 10, 2021 15.64 15.88 15.00 15.00 16,199 -0.73(-4.66%)
May 07, 2021 15.57 16.07 15.15 15.73 23,117 +0.01(+0.04%)
May 06, 2021 15.28 15.88 15.28 15.72 17,171 +0.34(+2.18%)
May 05, 2021 15.56 15.78 14.98 15.39 70,090 -0.21(-1.33%)
May 04, 2021 15.63 15.87 15.31 15.60 18,610 -0.19(-1.19%)
May 03, 2021 15.73 16.02 15.42 15.78 30,909 +0.15(+0.95%)
Apr 30, 2021 15.87 15.87 15.63 15.63 39,941 -0.31(-1.92%)
Apr 29, 2021 15.58 16.07 15.58 15.94 55,518 +0.41(+2.67%)
Apr 28, 2021 15.09 16.12 15.02 15.53 125,508 +0.47(+3.14%)
Apr 27, 2021 15.19 15.29 14.63 15.05 87,310 -0.17(-1.10%)
Apr 26, 2021 15.25 15.67 15.09 15.22 40,508 +0.07(+0.46%)
Apr 23, 2021 15.41 15.41 14.83 15.15 66,603 +0.11(+0.72%)
Apr 22, 2021 15.36 15.52 15.00 15.04 45,992 -0.27(-1.74%)
Apr 21, 2021 14.90 15.39 14.90 15.31 29,094 +0.40(+2.71%)
Apr 20, 2021 15.21 15.25 14.65 14.90 34,605 -0.36(-2.33%)
Apr 19, 2021 15.60 15.60 15.01 15.26 24,735 -0.28(-1.78%)
Apr 16, 2021 15.67 15.67 15.13 15.54 30,412 -0.04(-0.25%)
Apr 15, 2021 15.21 15.63 14.95 15.58 41,596 +0.56(+3.75%)
Apr 14, 2021 14.85 15.27 14.81 15.01 59,189 +0.28(+1.87%)
Apr 13, 2021 14.76 14.98 14.51 14.74 30,511 -0.14(-0.93%)
Apr 12, 2021 14.76 14.99 14.36 14.88 55,636 +0.20(+1.34%)
Apr 09, 2021 14.99 14.99 14.57 14.68 17,740 -0.46(-3.06%)
Apr 08, 2021 15.08 15.15 14.75 15.14 37,486 -0.06(-0.39%)
Apr 07, 2021 15.47 15.47 14.78 15.20 46,028 -0.12(-0.77%)
Apr 06, 2021 15.06 15.43 14.99 15.32 129,467 +0.27(+1.77%)
Apr 05, 2021 14.92 15.22 14.62 15.05 67,769 +0.03(+0.20%)
Apr 01, 2021 14.87 15.43 14.80 15.02 93,772 +0.33(+2.22%)
Mar 31, 2021 14.77 15.28 14.19 14.70 56,478 -0.07(-0.47%)
Mar 30, 2021 14.12 15.19 13.81 14.77 83,087 +0.44(+3.10%)
Mar 29, 2021 14.31 14.68 14.09 14.32 35,223 -0.33(-2.22%)
Mar 26, 2021 14.47 14.89 14.25 14.65 45,314 +0.22(+1.50%)
Mar 25, 2021 13.54 14.65 13.28 14.43 75,307 +0.72(+5.25%)
Mar 24, 2021 13.59 14.66 13.59 13.71 61,826 +0.08(+0.58%)
Mar 23, 2021 14.16 14.67 13.59 13.63 94,119 -0.89(-6.11%)
Mar 22, 2021 14.79 14.96 14.11 14.52 75,910 -0.27(-1.80%)
Mar 19, 2021 14.65 15.13 14.19 14.79 109,890 -0.07(-0.47%)
Mar 18, 2021 15.23 15.37 14.69 14.86 45,246 -0.50(-3.28%)
Mar 17, 2021 15.33 15.60 14.95 15.36 34,635 -0.03(-0.19%)
Mar 16, 2021 15.98 16.02 15.10 15.39 79,383 -0.93(-5.68%)
Mar 15, 2021 16.64 16.70 16.17 16.32 45,359 -0.31(-1.84%)
Mar 12, 2021 16.24 16.70 16.03 16.62 42,983 +0.42(+2.62%)
Mar 11, 2021 16.21 16.55 15.89 16.20 60,025 +0.18(+1.11%)
Mar 10, 2021 15.84 16.28 15.63 16.02 48,507 +0.41(+2.65%)
Mar 09, 2021 15.74 15.87 15.27 15.61 38,157 -0.03(-0.19%)
Mar 08, 2021 15.40 15.63 14.92 15.63 65,178 +0.60(+4.00%)
Mar 05, 2021 15.20 15.66 14.16 15.03 63,562 -0.05(-0.33%)
Mar 04, 2021 15.80 16.42 14.37 15.08 155,637 -0.34(-2.17%)
Mar 03, 2021 14.99 15.60 14.45 15.42 173,917 +0.38(+2.56%)
Mar 02, 2021 14.40 16.03 14.40 15.03 321,415 +0.78(+5.47%)
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.