Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.47 14.38 13.29 14.22 1,132,941 +0.53(+3.87%)
May 27, 2021 14.54 14.72 13.11 13.69 2,503,999 -0.79(-5.46%)
May 26, 2021 14.58 15.23 14.32 14.48 775,452 +0.04(+0.28%)
May 25, 2021 14.56 14.88 14.27 14.44 550,452 +0.05(+0.35%)
May 24, 2021 14.07 14.63 13.86 14.39 642,118 +0.43(+3.08%)
May 21, 2021 13.49 13.99 13.33 13.96 374,352 +0.51(+3.79%)
May 20, 2021 12.61 13.50 12.51 13.45 491,774 +0.95(+7.60%)
May 19, 2021 11.90 12.65 11.56 12.50 455,269 +0.50(+4.17%)
May 18, 2021 11.87 12.21 11.31 12.00 812,163 +0.09(+0.76%)
May 17, 2021 11.02 11.96 11.02 11.91 427,951 +0.89(+8.08%)
May 14, 2021 11.05 11.17 10.81 11.02 319,064 +0.05(+0.46%)
May 13, 2021 11.16 11.55 10.91 10.97 429,264 -0.07(-0.63%)
May 12, 2021 10.75 11.09 10.71 11.04 312,605 +0.28(+2.60%)
May 11, 2021 10.75 11.00 10.57 10.76 354,601 -0.27(-2.45%)
May 10, 2021 11.44 11.46 10.99 11.03 407,249 -0.52(-4.50%)
May 07, 2021 11.02 11.60 11.02 11.55 364,944 +0.53(+4.81%)
May 06, 2021 11.19 11.50 10.88 11.02 410,092 -0.20(-1.78%)
May 05, 2021 11.12 11.57 10.48 11.22 501,748 +0.59(+5.55%)
May 04, 2021 10.72 10.72 10.24 10.63 377,487 -0.24(-2.21%)
May 03, 2021 11.14 11.21 10.51 10.87 597,484 -0.32(-2.86%)
Apr 30, 2021 11.57 11.75 11.16 11.19 288,000 -0.40(-3.45%)
Apr 29, 2021 11.38 11.61 11.03 11.59 406,163 +0.26(+2.29%)
Apr 28, 2021 11.00 11.58 10.93 11.33 543,099 +0.33(+3.00%)
Apr 27, 2021 11.41 11.41 10.91 11.00 623,590 -0.32(-2.83%)
Apr 26, 2021 11.25 11.65 11.25 11.32 371,178 +0.08(+0.71%)
Apr 23, 2021 10.98 11.35 10.91 11.24 419,800 +0.46(+4.27%)
Apr 22, 2021 10.70 11.03 10.35 10.78 496,756 +0.17(+1.60%)
Apr 21, 2021 10.28 10.70 10.00 10.61 463,031 +0.37(+3.61%)
Apr 20, 2021 11.02 11.25 10.14 10.24 506,326 -0.72(-6.57%)
Apr 19, 2021 11.35 11.35 10.90 10.96 187,107 -0.39(-3.44%)
Apr 16, 2021 11.86 11.89 11.28 11.35 252,800 -0.41(-3.49%)
Apr 15, 2021 11.76 11.88 11.61 11.76 358,533 +0.19(+1.64%)
Apr 14, 2021 11.17 11.99 11.03 11.57 645,255 +0.88(+8.23%)
Apr 13, 2021 9.550 10.81 9.400 10.69 440,709 +1.20(+12.64%)
Apr 12, 2021 10.00 10.15 9.260 9.490 1,107,648 -0.51(-5.10%)
Apr 09, 2021 9.980 10.18 9.890 10.00 2,102,700 +0.02(+0.20%)
Apr 08, 2021 10.00 10.24 9.890 9.980 1,432,214 -0.04(-0.40%)
Apr 07, 2021 10.25 10.40 9.880 10.02 730,229 -0.33(-3.19%)
Apr 06, 2021 11.09 11.09 10.21 10.35 877,324 -0.50(-4.61%)
Apr 05, 2021 10.51 11.09 10.41 10.85 1,250,120 +0.65(+6.37%)
Apr 01, 2021 10.54 10.63 10.14 10.20 478,200 -0.25(-2.39%)
Mar 31, 2021 10.19 10.73 10.19 10.45 461,748 +0.22(+2.15%)
Mar 30, 2021 9.790 10.24 9.530 10.23 522,921 +0.40(+4.07%)
Mar 29, 2021 10.20 10.24 9.770 9.830 489,382 -0.45(-4.38%)
Mar 26, 2021 10.51 10.61 9.910 10.28 1,106,100 -0.22(-2.10%)
Mar 25, 2021 11.81 11.81 10.35 10.50 1,436,951 -1.43(-11.99%)
Mar 24, 2021 13.27 13.47 11.89 11.93 631,466 -1.42(-10.64%)
Mar 23, 2021 14.35 14.97 13.10 13.35 2,155,793 -1.11(-7.68%)
Mar 22, 2021 14.32 15.07 14.25 14.46 2,061,624 -0.11(-0.75%)
Mar 19, 2021 13.96 15.00 13.90 14.57 6,291,000 +0.56(+4.00%)
Mar 18, 2021 13.66 14.31 13.66 14.01 2,773,203 +0.21(+1.52%)
Mar 17, 2021 14.03 14.03 13.56 13.80 2,533,611 -0.29(-2.06%)
Mar 16, 2021 14.08 14.12 13.91 14.09 977,073 +0.04(+0.28%)
Mar 15, 2021 13.93 14.15 13.79 14.05 1,702,146 +0.27(+1.96%)
Mar 12, 2021 13.75 14.12 13.43 13.78 956,600 -0.08(-0.58%)
Mar 11, 2021 13.16 14.19 13.00 13.86 1,254,578 +0.94(+7.28%)
Mar 10, 2021 12.71 13.48 12.70 12.92 998,238 +0.26(+2.05%)
Mar 09, 2021 11.63 12.94 11.63 12.66 1,207,060 +1.12(+9.71%)
Mar 08, 2021 11.22 11.85 11.01 11.54 1,778,831 +0.68(+6.26%)
Mar 05, 2021 10.34 10.97 9.685 10.86 809,400 +0.36(+3.43%)
Mar 04, 2021 10.98 11.30 10.40 10.50 855,053 -0.50(-4.55%)
Mar 03, 2021 10.85 11.38 10.57 11.00 1,056,881 +0.14(+1.29%)
Mar 02, 2021 10.63 11.38 10.17 10.86 658,604 +0.29(+2.74%)
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.