Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.54 18.64 18.04 18.10 18,837 -0.35(-1.90%)
May 27, 2021 18.21 18.53 17.95 18.45 31,895 +0.34(+1.88%)
May 26, 2021 17.86 18.13 17.85 18.11 18,734 +0.32(+1.80%)
May 25, 2021 18.23 18.25 17.78 17.79 37,712 -0.43(-2.36%)
May 24, 2021 18.50 18.50 18.14 18.22 16,253 -0.32(-1.73%)
May 21, 2021 18.65 18.98 18.25 18.54 19,965 +0.00(+0.00%)
May 20, 2021 18.56 18.67 18.18 18.54 34,080 +0.06(+0.32%)
May 19, 2021 18.50 18.76 18.12 18.48 41,690 -0.11(-0.59%)
May 18, 2021 19.00 19.18 18.53 18.59 26,432 -0.32(-1.69%)
May 17, 2021 18.85 19.09 18.62 18.91 44,987 -0.09(-0.47%)
May 14, 2021 18.45 19.13 18.45 19.00 59,449 +0.71(+3.88%)
May 13, 2021 17.15 18.40 17.15 18.29 111,771 +1.71(+10.31%)
May 12, 2021 17.01 17.15 16.58 16.58 35,702 -0.53(-3.10%)
May 11, 2021 17.03 17.27 16.85 17.11 22,769 +0.02(+0.12%)
May 10, 2021 17.13 17.40 17.04 17.09 26,053 -0.10(-0.58%)
May 07, 2021 17.34 17.51 17.10 17.19 26,928 -0.22(-1.26%)
May 06, 2021 16.92 17.59 16.85 17.41 35,434 +0.42(+2.47%)
May 05, 2021 17.24 17.24 16.95 16.99 30,471 -0.15(-0.88%)
May 04, 2021 17.60 17.66 16.95 17.14 36,258 -0.58(-3.27%)
May 03, 2021 17.31 17.75 17.21 17.72 25,632 +0.57(+3.32%)
Apr 30, 2021 17.31 17.38 17.02 17.15 36,600 -0.17(-0.98%)
Apr 29, 2021 17.57 17.57 17.20 17.32 24,976 -0.14(-0.80%)
Apr 28, 2021 17.61 17.62 17.32 17.46 40,778 -0.07(-0.40%)
Apr 27, 2021 17.91 17.94 17.51 17.53 32,172 -0.30(-1.68%)
Apr 26, 2021 17.91 18.26 17.82 17.83 24,502 -0.07(-0.39%)
Apr 23, 2021 17.80 18.00 17.71 17.90 33,800 -0.03(-0.17%)
Apr 22, 2021 17.97 18.10 17.70 17.93 33,707 +0.08(+0.45%)
Apr 21, 2021 17.77 18.00 17.55 17.85 23,064 +0.23(+1.31%)
Apr 20, 2021 17.91 18.05 17.53 17.62 25,883 -0.29(-1.62%)
Apr 19, 2021 18.40 18.40 17.80 17.91 21,720 -0.41(-2.24%)
Apr 16, 2021 17.90 18.79 17.60 18.32 28,500 +0.53(+2.98%)
Apr 15, 2021 18.11 18.13 17.67 17.79 25,290 -0.19(-1.06%)
Apr 14, 2021 17.94 18.21 17.85 17.98 30,709 +0.01(+0.06%)
Apr 13, 2021 18.15 18.17 17.93 17.97 28,637 -0.04(-0.22%)
Apr 12, 2021 18.44 18.50 18.01 18.01 24,275 -0.61(-3.28%)
Apr 09, 2021 18.31 18.62 18.25 18.62 16,000 +0.22(+1.20%)
Apr 08, 2021 18.05 18.58 18.02 18.40 18,400 +0.26(+1.43%)
Apr 07, 2021 18.44 18.46 18.02 18.14 29,021 -0.38(-2.05%)
Apr 06, 2021 18.98 18.99 18.45 18.52 16,582 -0.42(-2.22%)
Apr 05, 2021 18.52 19.10 18.13 18.94 51,862 +0.40(+2.16%)
Apr 01, 2021 18.36 18.55 18.21 18.54 19,500 +0.45(+2.49%)
Mar 31, 2021 18.54 18.61 18.07 18.09 64,817 -0.40(-2.16%)
Mar 30, 2021 18.15 19.01 18.02 18.49 37,537 +0.33(+1.82%)
Mar 29, 2021 18.35 18.60 18.12 18.16 27,495 -0.27(-1.47%)
Mar 26, 2021 18.66 18.88 18.11 18.43 22,400 -0.15(-0.81%)
Mar 25, 2021 18.26 18.70 18.10 18.58 24,871 +0.31(+1.70%)
Mar 24, 2021 18.33 18.92 18.04 18.27 31,940 +0.21(+1.16%)
Mar 23, 2021 18.17 18.62 18.00 18.06 68,149 -0.09(-0.50%)
Mar 22, 2021 18.12 18.68 18.07 18.15 67,027 +0.04(+0.22%)
Mar 19, 2021 19.32 19.32 18.09 18.11 108,800 -1.06(-5.53%)
Mar 18, 2021 19.47 19.91 19.15 19.17 28,382 -0.24(-1.24%)
Mar 17, 2021 19.51 19.73 19.14 19.41 28,386 -0.12(-0.61%)
Mar 16, 2021 19.93 19.93 19.38 19.53 21,465 -0.35(-1.76%)
Mar 15, 2021 19.98 20.25 19.76 19.88 31,350 -0.15(-0.75%)
Mar 12, 2021 19.94 20.21 19.70 20.03 15,200 -0.32(-1.57%)
Mar 11, 2021 19.98 20.39 19.96 20.35 21,754 +0.36(+1.80%)
Mar 10, 2021 20.00 20.40 19.88 19.99 16,168 +0.01(+0.05%)
Mar 09, 2021 20.10 20.34 19.84 19.98 20,463 -0.08(-0.40%)
Mar 08, 2021 20.00 20.23 19.83 20.06 26,834 +0.02(+0.10%)
Mar 05, 2021 19.42 20.07 19.23 20.04 36,300 +0.75(+3.89%)
Mar 04, 2021 19.62 19.87 19.14 19.29 31,062 -0.45(-2.28%)
Mar 03, 2021 19.70 20.23 19.61 19.74 30,640 -0.26(-1.30%)
Mar 02, 2021 20.09 20.13 19.88 20.00 45,456 -0.08(-0.40%)
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.