Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.75 13.86 13.62 13.68 3,397,180 -0.05(-0.40%)
May 27, 2021 13.89 13.91 13.73 13.73 2,000,878 -0.05(-0.40%)
May 26, 2021 13.66 13.87 13.62 13.79 2,122,435 +0.11(+0.80%)
May 25, 2021 13.79 13.82 13.62 13.68 3,542,007 -0.03(-0.23%)
May 24, 2021 13.64 13.83 13.55 13.71 1,680,112 +0.17(+1.27%)
May 21, 2021 13.83 13.87 13.44 13.54 3,123,567 +0.04(+0.29%)
May 20, 2021 13.28 13.53 13.19 13.50 1,657,314 +0.19(+1.41%)
May 19, 2021 13.25 13.32 13.05 13.31 1,397,507 -0.07(-0.53%)
May 18, 2021 13.47 13.56 13.36 13.38 1,295,374 -0.05(-0.41%)
May 17, 2021 13.34 13.49 13.28 13.43 2,041,186 +0.05(+0.35%)
May 14, 2021 13.22 13.43 13.22 13.39 1,890,385 +0.21(+1.60%)
May 13, 2021 13.09 13.27 13.02 13.18 2,593,110 +0.15(+1.12%)
May 12, 2021 13.45 13.52 13.00 13.03 2,588,685 -0.52(-3.86%)
May 11, 2021 13.44 13.75 13.33 13.55 3,183,053 -0.12(-0.90%)
May 10, 2021 14.00 14.13 13.63 13.68 3,127,695 +0.04(+0.28%)
May 07, 2021 13.28 13.65 13.28 13.64 1,870,373 +0.26(+1.96%)
May 06, 2021 13.35 13.51 13.13 13.38 1,816,191 +0.14(+1.08%)
May 05, 2021 13.62 13.66 13.12 13.23 2,525,655 -0.44(-3.23%)
May 04, 2021 13.98 14.07 13.58 13.68 1,492,103 -0.24(-1.71%)
May 03, 2021 14.06 14.14 13.87 13.91 2,289,700 -0.06(-0.44%)
Apr 30, 2021 14.01 14.10 13.88 13.98 2,670,927 -0.06(-0.44%)
Apr 29, 2021 14.18 14.30 13.92 14.04 1,206,085 -0.03(-0.22%)
Apr 28, 2021 13.94 14.15 13.94 14.07 1,273,451 +0.14(+0.99%)
Apr 27, 2021 14.05 14.13 13.91 13.93 1,369,254 -0.15(-1.09%)
Apr 26, 2021 13.85 14.16 13.85 14.08 1,844,803 +0.33(+2.41%)
Apr 23, 2021 13.78 13.80 13.65 13.75 1,504,793 +0.03(+0.20%)
Apr 22, 2021 13.75 13.90 13.69 13.73 1,368,136 -0.06(-0.42%)
Apr 21, 2021 13.51 13.86 13.49 13.78 1,590,987 +0.23(+1.70%)
Apr 20, 2021 13.58 13.73 13.40 13.55 4,068,230 -0.11(-0.79%)
Apr 19, 2021 13.76 13.78 13.58 13.66 1,423,765 -0.06(-0.45%)
Apr 16, 2021 13.82 13.85 13.67 13.72 1,043,020 -0.03(-0.22%)
Apr 15, 2021 13.65 13.77 13.52 13.75 1,755,027 +0.17(+1.25%)
Apr 14, 2021 13.80 13.89 13.55 13.58 1,424,077 -0.23(-1.67%)
Apr 13, 2021 13.78 13.87 13.62 13.81 1,347,947 +0.05(+0.39%)
Apr 12, 2021 13.87 13.88 13.54 13.76 3,300,216 -0.04(-0.28%)
Apr 09, 2021 14.20 14.23 13.78 13.80 2,015,968 -0.42(-2.92%)
Apr 08, 2021 14.06 14.26 13.88 14.21 1,984,236 +0.12(+0.87%)
Apr 07, 2021 14.12 14.19 13.96 14.09 1,614,161 -0.02(-0.11%)
Apr 06, 2021 13.95 14.18 13.89 14.11 2,292,610 +0.22(+1.58%)
Apr 05, 2021 14.04 14.04 13.73 13.89 1,838,737 -0.07(-0.47%)
Apr 01, 2021 13.44 13.96 13.31 13.95 2,515,442 +0.60(+4.49%)
Mar 31, 2021 13.54 13.64 13.29 13.35 2,890,193 -0.18(-1.31%)
Mar 30, 2021 13.35 13.58 13.31 13.53 2,080,789 +0.22(+1.62%)
Mar 29, 2021 13.58 13.71 13.26 13.31 1,724,644 -0.33(-2.40%)
Mar 26, 2021 13.59 13.65 13.36 13.64 3,528,301 +0.17(+1.23%)
Mar 25, 2021 13.61 13.61 13.15 13.48 2,502,661 -0.16(-1.18%)
Mar 24, 2021 13.75 14.07 13.62 13.64 1,817,820 +0.03(+0.23%)
Mar 23, 2021 13.71 13.84 13.55 13.61 3,062,725 -0.13(-0.95%)
Mar 22, 2021 13.67 13.80 13.52 13.74 2,310,697 +0.08(+0.62%)
Mar 19, 2021 13.95 14.20 13.65 13.65 6,275,671 -0.29(-2.10%)
Mar 18, 2021 14.02 14.15 13.83 13.95 5,658,811 -0.18(-1.25%)
Mar 17, 2021 13.66 14.15 13.64 14.12 3,938,853 +0.42(+3.03%)
Mar 16, 2021 14.11 14.11 13.62 13.71 3,169,613 -0.35(-2.46%)
Mar 15, 2021 13.98 14.26 13.87 14.05 4,551,076 +0.13(+0.97%)
Mar 12, 2021 13.68 13.94 13.59 13.92 4,880,340 +0.31(+2.26%)
Mar 11, 2021 13.71 13.81 13.53 13.61 3,236,336 -0.07(-0.48%)
Mar 10, 2021 13.52 13.75 13.46 13.68 3,008,005 +0.21(+1.54%)
Mar 09, 2021 13.88 13.93 13.46 13.47 3,689,821 -0.39(-2.83%)
Mar 08, 2021 14.02 14.08 13.71 13.86 4,234,239 -0.07(-0.50%)
Mar 05, 2021 13.67 14.02 13.48 13.93 3,110,859 +0.41(+3.01%)
Mar 04, 2021 13.33 13.71 13.27 13.52 2,838,789 +0.13(+1.01%)
Mar 03, 2021 13.29 13.55 13.21 13.39 3,139,457 +0.17(+1.28%)
Mar 02, 2021 13.40 13.65 13.10 13.22 3,058,481 -0.29(-2.14%)
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.