Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 14.85 14.90 14.06 14.14 1,339,013 -0.99(-6.54%)
May 14, 2021 13.87 15.20 13.81 15.13 1,042,930 +1.24(+8.93%)
May 13, 2021 13.94 14.14 13.66 13.89 828,509 +0.04(+0.33%)
May 12, 2021 14.00 14.28 13.83 13.85 869,921 -0.23(-1.67%)
May 11, 2021 14.02 14.53 13.94 14.08 639,338 -0.20(-1.40%)
May 10, 2021 14.30 14.69 14.10 14.28 1,012,237 -0.04(-0.28%)
May 07, 2021 14.52 14.88 14.00 14.32 870,689 -0.18(-1.24%)
May 06, 2021 14.41 14.67 14.01 14.50 984,907 -0.05(-0.34%)
May 05, 2021 14.95 14.95 14.42 14.55 579,915 -0.24(-1.62%)
May 04, 2021 15.09 15.14 14.67 14.79 765,949 -0.45(-2.95%)
May 03, 2021 14.92 15.47 14.75 15.24 1,000,492 +0.44(+2.97%)
Apr 30, 2021 14.62 15.06 14.62 14.80 761,100 +0.10(+0.68%)
Apr 29, 2021 14.74 14.92 14.42 14.70 469,569 -0.06(-0.41%)
Apr 28, 2021 14.53 14.87 14.35 14.76 475,894 +0.18(+1.23%)
Apr 27, 2021 15.18 15.35 14.57 14.58 1,098,706 -0.68(-4.46%)
Apr 26, 2021 15.01 15.31 14.83 15.26 822,339 +0.37(+2.48%)
Apr 23, 2021 14.70 15.04 14.35 14.89 692,800 +0.26(+1.78%)
Apr 22, 2021 14.73 15.07 14.36 14.63 858,907 -0.13(-0.88%)
Apr 21, 2021 14.27 14.84 14.25 14.76 731,904 +0.49(+3.43%)
Apr 20, 2021 14.12 14.57 14.00 14.27 1,063,022 +0.13(+0.92%)
Apr 19, 2021 14.42 14.50 13.76 14.14 985,374 -0.25(-1.74%)
Apr 16, 2021 14.26 14.51 14.12 14.39 1,373,200 +0.15(+1.05%)
Apr 15, 2021 13.99 14.34 13.92 14.24 933,118 +0.38(+2.74%)
Apr 14, 2021 14.00 14.15 13.78 13.86 702,664 -0.06(-0.43%)
Apr 13, 2021 13.76 13.94 13.53 13.92 749,948 +0.22(+1.61%)
Apr 12, 2021 13.93 14.01 13.62 13.70 663,691 -0.25(-1.79%)
Apr 09, 2021 14.05 14.16 13.70 13.95 791,400 -0.15(-1.06%)
Apr 08, 2021 14.31 14.36 13.99 14.10 594,105 -0.10(-0.70%)
Apr 07, 2021 13.98 14.67 13.98 14.20 760,540 +0.16(+1.14%)
Apr 06, 2021 14.53 14.53 14.01 14.04 1,263,892 -0.43(-2.97%)
Apr 05, 2021 14.67 14.80 13.97 14.47 1,881,645 -0.08(-0.55%)
Apr 01, 2021 14.69 14.94 14.46 14.55 883,900 -0.06(-0.41%)
Mar 31, 2021 14.46 14.76 14.33 14.61 1,070,190 +0.16(+1.11%)
Mar 30, 2021 14.39 14.61 14.02 14.45 1,130,265 +0.03(+0.21%)
Mar 29, 2021 14.38 14.79 14.28 14.42 921,838 -0.11(-0.76%)
Mar 26, 2021 14.98 15.04 14.32 14.53 755,400 -0.32(-2.15%)
Mar 25, 2021 14.44 15.19 14.37 14.85 812,479 +0.33(+2.27%)
Mar 24, 2021 15.14 15.24 14.52 14.52 878,039 -0.43(-2.88%)
Mar 23, 2021 15.62 15.74 14.88 14.95 749,356 -0.87(-5.50%)
Mar 22, 2021 15.34 16.03 15.34 15.82 612,015 +0.38(+2.46%)
Mar 19, 2021 15.08 15.47 14.93 15.44 1,600,100 +0.31(+2.05%)
Mar 18, 2021 15.81 16.14 15.12 15.13 1,247,063 -0.86(-5.38%)
Mar 17, 2021 15.85 16.15 15.53 15.99 818,257 +0.02(+0.13%)
Mar 16, 2021 15.89 16.20 15.70 15.97 1,363,286 +0.11(+0.69%)
Mar 15, 2021 16.21 16.63 15.80 15.86 825,230 -0.39(-2.40%)
Mar 12, 2021 16.06 16.37 15.86 16.25 642,800 -0.01(-0.06%)
Mar 11, 2021 16.11 16.36 15.83 16.26 1,341,993 +0.12(+0.74%)
Mar 10, 2021 16.05 16.40 15.92 16.14 971,560 +0.04(+0.25%)
Mar 09, 2021 16.21 16.63 16.05 16.10 996,846 +0.12(+0.75%)
Mar 08, 2021 15.94 16.48 15.88 15.98 1,340,167 +0.15(+0.95%)
Mar 05, 2021 15.45 15.86 14.77 15.83 2,137,300 +0.59(+3.84%)
Mar 04, 2021 15.50 16.09 15.17 15.24 2,439,769 -0.19(-1.20%)
Mar 03, 2021 15.88 16.09 15.32 15.43 1,455,629 -0.30(-1.91%)
Mar 02, 2021 15.99 16.23 15.60 15.73 3,927,848 -0.29(-1.81%)
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.