Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.36 14.40 14.05 14.18 767,631 -0.09(-0.63%)
May 27, 2021 14.14 14.44 14.03 14.27 1,302,637 -0.11(-0.76%)
May 26, 2021 14.09 14.60 14.02 14.38 831,844 +0.38(+2.71%)
May 25, 2021 14.59 14.72 13.82 14.00 1,864,534 -0.44(-3.05%)
May 24, 2021 14.24 14.56 14.12 14.44 1,244,820 +0.38(+2.70%)
May 21, 2021 13.90 14.45 13.60 14.06 1,760,987 +0.26(+1.88%)
May 20, 2021 13.39 13.82 13.36 13.80 1,053,686 +0.24(+1.77%)
May 19, 2021 12.82 13.61 12.61 13.56 1,834,400 +0.42(+3.20%)
May 18, 2021 12.69 13.50 12.67 13.14 2,181,933 +0.68(+5.46%)
May 17, 2021 12.88 12.96 12.36 12.46 1,510,721 -0.60(-4.59%)
May 14, 2021 12.84 13.20 12.70 13.06 3,152,448 +0.40(+3.16%)
May 13, 2021 11.93 12.74 11.93 12.66 2,504,206 +0.60(+4.98%)
May 12, 2021 12.89 12.98 11.98 12.06 2,630,601 -1.09(-8.29%)
May 11, 2021 12.15 13.23 12.10 13.15 1,746,430 +0.57(+4.53%)
May 10, 2021 13.60 13.65 12.32 12.58 2,728,125 -1.00(-7.36%)
May 07, 2021 14.81 14.90 13.17 13.58 4,039,944 -0.46(-3.28%)
May 06, 2021 14.46 14.57 13.65 14.04 1,881,550 -0.55(-3.77%)
May 05, 2021 15.32 15.38 14.42 14.59 976,667 -0.71(-4.64%)
May 04, 2021 15.15 15.41 14.64 15.30 1,129,267 -0.24(-1.54%)
May 03, 2021 16.14 16.14 15.51 15.54 1,211,650 -0.47(-2.94%)
Apr 30, 2021 16.16 16.54 15.99 16.01 754,900 -0.24(-1.48%)
Apr 29, 2021 16.51 16.54 16.07 16.25 488,721 -0.17(-1.04%)
Apr 28, 2021 16.38 16.82 16.17 16.42 683,066 +0.03(+0.18%)
Apr 27, 2021 16.19 16.65 16.03 16.39 590,530 +0.21(+1.30%)
Apr 26, 2021 16.31 16.33 15.98 16.18 564,612 -0.01(-0.06%)
Apr 23, 2021 15.99 16.34 15.80 16.19 669,900 +0.34(+2.15%)
Apr 22, 2021 15.98 16.26 15.81 15.85 790,305 -0.19(-1.18%)
Apr 21, 2021 15.98 16.14 15.51 16.04 1,351,710 +0.13(+0.82%)
Apr 20, 2021 16.77 16.77 15.54 15.91 1,159,650 -0.88(-5.24%)
Apr 19, 2021 16.75 16.96 16.31 16.79 1,124,015 -0.01(-0.06%)
Apr 16, 2021 16.29 17.07 16.29 16.80 1,053,500 -0.20(-1.18%)
Apr 15, 2021 17.12 17.21 16.77 17.00 1,254,267 -0.09(-0.53%)
Apr 14, 2021 17.00 17.46 16.60 17.09 1,807,714 +0.07(+0.41%)
Apr 13, 2021 15.69 17.53 15.60 17.02 4,852,047 +1.83(+12.05%)
Apr 12, 2021 14.87 15.23 14.52 15.19 982,662 +0.31(+2.08%)
Apr 09, 2021 15.09 15.22 14.66 14.88 994,900 -0.29(-1.91%)
Apr 08, 2021 14.69 15.49 14.57 15.17 1,866,791 +0.77(+5.35%)
Apr 07, 2021 14.53 14.62 14.21 14.40 1,122,192 -0.08(-0.55%)
Apr 06, 2021 14.36 14.82 14.09 14.48 1,417,211 +0.01(+0.07%)
Apr 05, 2021 14.88 14.88 14.15 14.47 2,345,772 -0.19(-1.30%)
Apr 01, 2021 13.31 15.00 13.17 14.66 5,741,300 +1.66(+12.77%)
Mar 31, 2021 13.00 13.51 12.98 13.00 2,314,484 +0.07(+0.54%)
Mar 30, 2021 13.48 13.48 12.89 12.93 1,844,778 -0.62(-4.58%)
Mar 29, 2021 13.63 13.88 13.20 13.55 2,063,272 -0.26(-1.88%)
Mar 26, 2021 14.02 14.13 13.36 13.81 1,724,000 -0.09(-0.65%)
Mar 25, 2021 13.53 13.93 13.08 13.90 1,608,114 +0.14(+1.02%)
Mar 24, 2021 15.61 15.79 13.66 13.76 1,760,825 -1.94(-12.36%)
Mar 23, 2021 16.47 16.77 15.37 15.70 1,354,394 -0.77(-4.68%)
Mar 22, 2021 17.06 17.50 16.39 16.47 1,125,037 -0.48(-2.83%)
Mar 19, 2021 16.43 17.30 16.01 16.95 1,445,100 +0.44(+2.67%)
Mar 18, 2021 16.63 17.75 16.05 16.51 1,826,842 +0.18(+1.10%)
Mar 17, 2021 16.60 16.63 16.00 16.33 792,666 -0.29(-1.74%)
Mar 16, 2021 16.77 16.86 16.26 16.62 986,456 -0.01(-0.06%)
Mar 15, 2021 16.81 16.89 16.50 16.63 807,555 -0.25(-1.48%)
Mar 12, 2021 15.64 16.93 15.42 16.88 1,672,400 +0.97(+6.10%)
Mar 11, 2021 16.00 16.13 15.71 15.91 1,415,723 +0.25(+1.60%)
Mar 10, 2021 16.17 16.60 15.65 15.66 1,604,628 -0.37(-2.31%)
Mar 09, 2021 15.43 16.30 15.42 16.03 1,119,218 +1.02(+6.80%)
Mar 08, 2021 15.30 16.12 14.92 15.01 2,219,768 -0.58(-3.72%)
Mar 05, 2021 15.39 15.65 14.39 15.59 2,249,500 +0.35(+2.30%)
Mar 04, 2021 14.58 15.59 13.92 15.24 2,631,919 +0.43(+2.90%)
Mar 03, 2021 15.47 15.68 14.67 14.81 1,774,337 -0.62(-4.02%)
Mar 02, 2021 15.74 16.17 15.41 15.43 1,273,900 -0.31(-1.97%)
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.