Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.71 16.96 16.47 16.62 79,400 -0.10(-0.61%)
May 27, 2021 16.71 16.85 16.59 16.73 113,388 +0.18(+1.07%)
May 26, 2021 16.31 16.71 16.20 16.55 114,267 +0.26(+1.60%)
May 25, 2021 16.20 16.40 16.20 16.29 191,614 +0.03(+0.17%)
May 24, 2021 16.06 16.40 15.95 16.26 176,993 +0.22(+1.40%)
May 21, 2021 16.29 16.29 15.95 16.04 148,802 -0.10(-0.64%)
May 20, 2021 15.91 16.19 15.84 16.14 103,632 +0.17(+1.05%)
May 19, 2021 16.02 16.07 15.61 15.97 74,341 -0.18(-1.10%)
May 18, 2021 15.97 16.26 15.88 16.15 137,228 +0.21(+1.35%)
May 17, 2021 16.13 16.13 15.89 15.93 106,111 -0.20(-1.22%)
May 14, 2021 16.42 16.48 15.79 16.13 157,319 -0.28(-1.71%)
May 13, 2021 16.27 16.45 16.06 16.41 132,488 +0.43(+2.69%)
May 12, 2021 15.73 16.80 15.23 15.98 274,363 +1.02(+6.80%)
May 11, 2021 15.41 15.49 14.83 14.96 182,788 -0.73(-4.64%)
May 10, 2021 15.71 16.09 15.53 15.69 178,970 +0.02(+0.12%)
May 07, 2021 15.28 15.78 15.28 15.67 553,526 +0.40(+2.63%)
May 06, 2021 15.17 15.27 14.78 15.27 307,953 +0.10(+0.68%)
May 05, 2021 15.62 15.62 15.10 15.17 230,458 -0.40(-2.58%)
May 04, 2021 15.71 15.71 15.45 15.57 281,608 -0.16(-1.01%)
May 03, 2021 15.57 15.80 15.52 15.73 90,054 +0.21(+1.32%)
Apr 30, 2021 15.79 15.80 15.48 15.52 162,727 -0.36(-2.29%)
Apr 29, 2021 15.96 15.97 15.78 15.89 84,185 +0.08(+0.53%)
Apr 28, 2021 15.93 15.94 15.78 15.80 74,882 -0.18(-1.11%)
Apr 27, 2021 15.99 16.13 15.88 15.98 132,335 -0.04(-0.23%)
Apr 26, 2021 15.88 16.13 15.83 16.02 146,348 +0.02(+0.12%)
Apr 23, 2021 16.01 16.19 15.92 16.00 88,487 +0.07(+0.41%)
Apr 22, 2021 15.98 16.06 15.87 15.93 113,804 -0.09(-0.58%)
Apr 21, 2021 15.94 16.28 15.90 16.03 79,791 +0.15(+0.94%)
Apr 20, 2021 15.84 15.96 15.69 15.88 120,700 -0.01(-0.06%)
Apr 19, 2021 16.00 16.01 15.55 15.89 164,857 -0.10(-0.64%)
Apr 16, 2021 16.20 16.20 15.94 15.99 121,054 -0.07(-0.41%)
Apr 15, 2021 16.18 16.32 15.92 16.06 57,363 +0.00(+0.00%)
Apr 14, 2021 16.02 16.19 15.87 16.06 112,878 -0.02(-0.12%)
Apr 13, 2021 16.25 16.62 15.91 16.07 134,119 -0.27(-1.66%)
Apr 12, 2021 16.78 16.78 15.96 16.34 156,024 -0.25(-1.52%)
Apr 09, 2021 17.18 17.18 16.53 16.60 222,505 -0.36(-2.15%)
Apr 08, 2021 16.23 17.68 16.23 16.96 762,553 +0.76(+4.67%)
Apr 07, 2021 16.12 16.47 15.95 16.20 245,056 +0.10(+0.64%)
Apr 06, 2021 16.20 16.32 15.94 16.10 163,555 -0.25(-1.54%)
Apr 05, 2021 15.84 16.45 15.79 16.35 384,161 +0.65(+4.16%)
Apr 01, 2021 15.44 15.71 15.17 15.70 84,738 +0.40(+2.62%)
Mar 31, 2021 15.12 15.36 14.96 15.30 198,840 +0.17(+1.11%)
Mar 30, 2021 15.10 15.29 14.94 15.13 71,770 +0.06(+0.37%)
Mar 29, 2021 15.26 15.43 15.07 15.08 103,893 -0.33(-2.12%)
Mar 26, 2021 15.27 15.48 14.98 15.40 105,628 +0.28(+1.85%)
Mar 25, 2021 14.90 15.26 14.54 15.12 137,059 +0.35(+2.40%)
Mar 24, 2021 14.86 15.24 14.77 14.77 128,239 -0.05(-0.31%)
Mar 23, 2021 15.27 15.27 14.62 14.81 184,255 -0.32(-2.08%)
Mar 22, 2021 15.78 16.38 14.96 15.13 178,219 -1.05(-6.48%)
Mar 19, 2021 16.11 16.30 15.82 16.18 621,928 -0.07(-0.46%)
Mar 18, 2021 15.96 16.49 15.92 16.25 316,316 +0.08(+0.52%)
Mar 17, 2021 15.79 16.20 15.78 16.17 95,940 +0.18(+1.10%)
Mar 16, 2021 15.98 16.02 15.52 15.99 80,079 -0.07(-0.46%)
Mar 15, 2021 15.86 16.15 15.77 16.07 119,784 -0.09(-0.57%)
Mar 12, 2021 15.95 16.21 15.84 16.16 85,058 +0.23(+1.46%)
Mar 11, 2021 16.05 16.14 15.77 15.93 117,865 -0.05(-0.29%)
Mar 10, 2021 15.84 16.08 15.70 15.97 73,068 +0.24(+1.53%)
Mar 09, 2021 16.06 16.19 15.73 15.73 369,752 -0.22(-1.40%)
Mar 08, 2021 15.33 15.96 15.14 15.95 113,688 +0.66(+4.31%)
Mar 05, 2021 15.42 15.42 14.72 15.30 308,754 +0.07(+0.49%)
Mar 04, 2021 16.01 16.19 15.19 15.22 146,798 -0.78(-4.87%)
Mar 03, 2021 15.96 16.08 15.70 16.00 175,473 +0.13(+0.82%)
Mar 02, 2021 15.42 15.99 15.40 15.87 163,702 +0.32(+2.03%)
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.