Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.46 18.01 16.67 16.76 1,220,509 -0.52(-3.01%)
May 27, 2021 17.20 17.49 16.35 17.28 1,692,701 +0.27(+1.59%)
May 26, 2021 15.42 17.25 15.40 17.01 1,594,646 +1.81(+11.91%)
May 25, 2021 15.21 15.70 15.07 15.20 1,118,307 +0.02(+0.13%)
May 24, 2021 15.52 15.95 14.81 15.18 1,540,754 -0.14(-0.91%)
May 21, 2021 16.21 16.41 15.31 15.32 1,415,917 -0.66(-4.13%)
May 20, 2021 15.33 16.44 15.22 15.98 1,837,644 +1.13(+7.61%)
May 19, 2021 13.67 14.93 13.60 14.85 1,773,127 -0.63(-4.07%)
May 18, 2021 14.75 16.16 14.36 15.48 1,558,164 +0.82(+5.59%)
May 17, 2021 14.75 14.89 14.01 14.66 1,648,296 -1.03(-6.56%)
May 14, 2021 14.41 15.73 14.30 15.69 1,858,539 +1.85(+13.37%)
May 13, 2021 15.00 15.35 13.00 13.84 2,983,527 -0.89(-6.04%)
May 12, 2021 15.26 15.87 14.67 14.73 1,611,622 -1.03(-6.54%)
May 11, 2021 14.46 16.27 14.02 15.76 2,764,391 -0.47(-2.90%)
May 10, 2021 19.18 19.18 16.18 16.23 3,344,369 -3.07(-15.91%)
May 07, 2021 18.72 20.65 18.41 19.30 2,438,306 +1.07(+5.87%)
May 06, 2021 19.22 19.22 17.70 18.23 1,728,339 -0.93(-4.85%)
May 05, 2021 20.00 20.43 19.02 19.16 1,046,923 -0.59(-2.99%)
May 04, 2021 20.31 20.62 18.52 19.75 1,363,887 -1.00(-4.82%)
May 03, 2021 21.67 21.95 20.40 20.75 985,591 -0.80(-3.71%)
Apr 30, 2021 21.13 21.94 20.57 21.55 1,295,000 -0.25(-1.15%)
Apr 29, 2021 23.05 23.16 21.48 21.80 1,254,054 -1.09(-4.76%)
Apr 28, 2021 21.82 23.02 21.33 22.89 1,130,801 +0.73(+3.29%)
Apr 27, 2021 22.29 22.60 20.96 22.16 1,243,042 +0.33(+1.51%)
Apr 26, 2021 20.35 22.04 20.10 21.83 1,515,848 +1.92(+9.64%)
Apr 23, 2021 18.09 20.19 18.03 19.91 1,552,600 +1.49(+8.09%)
Apr 22, 2021 18.78 19.33 17.80 18.42 1,535,866 -0.19(-1.02%)
Apr 21, 2021 17.07 18.81 16.61 18.61 2,174,924 +1.59(+9.34%)
Apr 20, 2021 17.55 17.80 16.30 17.02 1,976,902 -0.55(-3.13%)
Apr 19, 2021 18.57 19.28 17.01 17.57 2,961,687 -1.37(-7.23%)
Apr 16, 2021 21.01 21.01 18.90 18.94 2,474,300 -2.12(-10.07%)
Apr 15, 2021 21.91 23.20 20.38 21.06 2,307,644 -0.27(-1.27%)
Apr 14, 2021 21.85 23.30 21.24 21.33 1,771,639 -0.40(-1.84%)
Apr 13, 2021 20.92 22.39 20.13 21.73 1,501,873 +1.14(+5.54%)
Apr 12, 2021 21.98 22.20 20.03 20.59 1,835,825 -1.50(-6.79%)
Apr 09, 2021 21.00 22.12 20.76 22.09 915,500 +0.99(+4.69%)
Apr 08, 2021 20.86 21.46 20.70 21.10 809,685 +0.42(+2.03%)
Apr 07, 2021 22.06 22.37 20.05 20.68 2,256,917 -2.08(-9.14%)
Apr 06, 2021 22.46 23.14 21.98 22.76 1,054,647 +0.00(+0.00%)
Apr 05, 2021 23.19 23.19 21.65 22.76 1,369,650 -0.22(-0.96%)
Apr 01, 2021 24.26 24.65 22.64 22.98 1,721,800 -0.84(-3.53%)
Mar 31, 2021 21.84 24.24 21.64 23.82 2,617,559 +2.21(+10.23%)
Mar 30, 2021 20.30 21.85 19.76 21.61 1,559,236 +0.75(+3.60%)
Mar 29, 2021 21.33 21.58 19.60 20.86 1,764,246 -0.17(-0.81%)
Mar 26, 2021 21.20 21.48 19.50 21.03 2,836,100 +0.72(+3.55%)
Mar 25, 2021 17.50 20.36 17.20 20.31 2,865,015 +0.77(+3.94%)
Mar 24, 2021 22.05 22.28 19.30 19.54 3,183,347 -2.25(-10.33%)
Mar 23, 2021 23.03 23.50 21.35 21.79 3,322,318 -1.41(-6.08%)
Mar 22, 2021 24.40 24.89 22.92 23.20 3,002,863 -1.20(-4.92%)
Mar 19, 2021 23.70 25.10 23.04 24.40 5,317,400 +1.20(+5.17%)
Mar 18, 2021 23.40 25.37 22.90 23.20 6,494,769 -0.55(-2.32%)
Mar 17, 2021 21.99 23.75 21.66 23.75 7,597,139 +1.07(+4.72%)
Mar 16, 2021 22.33 23.36 22.00 22.68 19,767,834 -6.66(-22.70%)
Mar 15, 2021 30.44 30.50 28.61 29.34 1,846,212 -1.52(-4.93%)
Mar 12, 2021 29.12 31.46 28.22 30.86 1,284,000 +0.24(+0.78%)
Mar 11, 2021 28.70 31.75 28.10 30.62 2,415,324 +3.69(+13.70%)
Mar 10, 2021 27.45 27.83 25.41 26.93 1,531,996 +0.25(+0.94%)
Mar 09, 2021 23.30 27.40 22.70 26.68 1,819,667 +5.47(+25.79%)
Mar 08, 2021 23.03 23.55 20.82 21.21 1,094,920 -0.88(-3.98%)
Mar 05, 2021 23.87 23.99 17.91 22.09 2,816,600 -0.63(-2.77%)
Mar 04, 2021 26.75 28.24 21.88 22.72 2,625,496 -5.57(-19.69%)
Mar 03, 2021 29.00 30.00 27.75 28.29 1,472,244 -0.91(-3.12%)
Mar 02, 2021 28.60 31.39 27.62 29.20 1,811,619 +0.74(+2.60%)
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.