Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.11 17.13 16.92 17.07 518,316 +0.11(+0.65%)
May 27, 2021 16.95 17.09 16.81 16.96 1,874,406 +0.15(+0.89%)
May 26, 2021 16.70 16.91 16.55 16.81 841,634 +0.13(+0.78%)
May 25, 2021 17.23 17.28 16.59 16.68 772,622 -0.56(-3.25%)
May 24, 2021 16.93 17.40 16.87 17.24 1,073,570 +0.29(+1.71%)
May 21, 2021 16.95 17.10 16.76 16.95 470,104 +0.12(+0.71%)
May 20, 2021 16.60 16.88 16.36 16.83 491,262 +0.15(+0.90%)
May 19, 2021 16.57 16.70 16.34 16.68 377,337 -0.08(-0.48%)
May 18, 2021 16.66 16.98 16.46 16.76 315,620 +0.03(+0.18%)
May 17, 2021 16.73 16.86 16.49 16.73 359,177 -0.12(-0.71%)
May 14, 2021 16.72 16.90 16.42 16.85 461,099 +0.14(+0.84%)
May 13, 2021 16.20 16.84 16.10 16.71 761,088 +0.50(+3.08%)
May 12, 2021 16.82 16.97 16.06 16.21 1,243,437 -0.67(-3.97%)
May 11, 2021 16.85 16.89 16.51 16.88 665,510 -0.11(-0.65%)
May 10, 2021 16.94 17.30 16.85 16.99 443,790 +0.10(+0.59%)
May 07, 2021 17.32 17.32 16.69 16.89 730,998 -0.35(-2.03%)
May 06, 2021 16.81 17.35 16.55 17.24 1,481,535 +0.78(+4.74%)
May 05, 2021 16.51 16.99 16.01 16.46 638,617 -0.43(-2.55%)
May 04, 2021 16.50 17.01 16.50 16.89 538,488 +0.31(+1.87%)
May 03, 2021 16.98 17.32 16.53 16.58 978,810 +0.22(+1.34%)
Apr 30, 2021 16.59 16.63 16.35 16.36 597,300 -0.29(-1.74%)
Apr 29, 2021 16.59 16.88 16.50 16.65 529,308 +0.18(+1.09%)
Apr 28, 2021 16.49 16.59 16.26 16.47 663,541 +0.06(+0.37%)
Apr 27, 2021 16.36 16.44 16.14 16.41 441,160 +0.14(+0.86%)
Apr 26, 2021 16.26 16.52 16.09 16.27 499,419 +0.18(+1.12%)
Apr 23, 2021 16.01 16.20 15.96 16.09 464,200 +0.04(+0.25%)
Apr 22, 2021 16.59 16.59 16.02 16.05 738,716 -0.44(-2.67%)
Apr 21, 2021 16.31 16.61 16.26 16.49 288,103 +0.22(+1.35%)
Apr 20, 2021 16.30 16.52 16.09 16.27 459,984 +0.12(+0.74%)
Apr 19, 2021 16.07 16.20 15.89 16.15 354,176 -0.11(-0.68%)
Apr 16, 2021 16.33 16.46 16.12 16.26 426,200 +0.06(+0.37%)
Apr 15, 2021 16.01 16.24 15.86 16.20 903,206 +0.32(+2.02%)
Apr 14, 2021 15.70 16.17 15.70 15.88 198,279 +0.06(+0.38%)
Apr 13, 2021 15.93 15.97 15.77 15.82 329,194 -0.09(-0.57%)
Apr 12, 2021 15.82 15.95 15.55 15.91 462,894 +0.04(+0.25%)
Apr 09, 2021 15.98 16.10 15.84 15.87 248,600 -0.04(-0.25%)
Apr 08, 2021 15.85 16.04 15.66 15.91 352,357 -0.02(-0.13%)
Apr 07, 2021 15.66 15.95 15.42 15.93 401,021 +0.25(+1.59%)
Apr 06, 2021 15.59 15.80 15.51 15.68 301,031 +0.16(+1.03%)
Apr 05, 2021 15.80 15.90 15.28 15.52 600,912 -0.21(-1.34%)
Apr 01, 2021 15.60 15.85 15.43 15.73 543,200 +0.25(+1.61%)
Mar 31, 2021 16.16 16.27 15.48 15.48 711,562 -0.85(-5.21%)
Mar 30, 2021 16.29 16.80 16.26 16.33 562,287 +0.30(+1.87%)
Mar 29, 2021 16.08 16.53 15.85 16.03 672,719 -0.15(-0.93%)
Mar 26, 2021 16.00 16.26 15.91 16.18 686,400 +0.29(+1.83%)
Mar 25, 2021 15.12 15.96 15.12 15.89 931,535 +0.71(+4.68%)
Mar 24, 2021 15.11 15.77 15.11 15.18 665,940 +0.07(+0.46%)
Mar 23, 2021 15.24 15.56 15.00 15.11 402,515 -0.28(-1.82%)
Mar 22, 2021 15.56 15.58 15.13 15.39 600,938 -0.21(-1.35%)
Mar 19, 2021 15.99 16.02 15.58 15.60 1,198,200 -0.38(-2.38%)
Mar 18, 2021 16.23 16.30 15.85 15.98 474,304 -0.25(-1.54%)
Mar 17, 2021 16.10 16.26 15.93 16.23 497,344 +0.08(+0.50%)
Mar 16, 2021 16.22 16.42 16.02 16.15 540,822 -0.13(-0.80%)
Mar 15, 2021 16.11 16.47 15.87 16.28 993,898 +0.10(+0.62%)
Mar 12, 2021 16.03 16.38 15.90 16.18 559,000 +0.19(+1.19%)
Mar 11, 2021 15.85 16.18 15.64 15.99 477,473 +0.20(+1.27%)
Mar 10, 2021 15.56 16.05 15.54 15.79 640,048 +0.05(+0.32%)
Mar 09, 2021 15.87 15.90 15.27 15.74 635,748 -0.18(-1.13%)
Mar 08, 2021 15.04 16.16 15.00 15.92 1,246,152 +1.34(+9.19%)
Mar 05, 2021 14.72 14.80 14.12 14.58 752,900 +0.12(+0.83%)
Mar 04, 2021 14.65 14.67 14.05 14.46 1,115,270 -0.10(-0.69%)
Mar 03, 2021 14.09 14.65 14.07 14.56 761,171 +0.31(+2.18%)
Mar 02, 2021 13.96 14.25 13.81 14.25 635,906 +0.12(+0.85%)
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.