Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.21 15.36 14.95 15.07 10,775,439 -0.18(-1.19%)
Apr 29, 2021 15.73 15.91 15.04 15.25 13,546,104 -0.30(-1.93%)
Apr 28, 2021 15.67 15.92 15.44 15.55 15,383,271 -0.29(-1.84%)
Apr 27, 2021 15.00 15.97 15.00 15.85 20,109,456 +0.88(+5.89%)
Apr 26, 2021 15.45 15.78 14.85 14.96 13,285,759 -0.42(-2.72%)
Apr 23, 2021 15.45 15.51 15.09 15.38 9,488,529 +0.02(+0.12%)
Apr 22, 2021 15.29 15.75 15.15 15.36 15,973,143 +0.21(+1.38%)
Apr 21, 2021 14.50 15.21 14.35 15.15 12,540,198 +0.61(+4.19%)
Apr 20, 2021 15.03 15.06 14.15 14.55 17,266,912 -0.73(-4.76%)
Apr 19, 2021 15.37 15.54 15.05 15.27 12,386,251 +0.02(+0.12%)
Apr 16, 2021 15.20 15.41 14.91 15.25 10,532,555 +0.04(+0.24%)
Apr 15, 2021 15.51 15.57 14.87 15.22 14,860,479 -0.06(-0.42%)
Apr 14, 2021 15.25 15.78 15.16 15.28 21,439,236 +0.16(+1.08%)
Apr 13, 2021 15.49 15.54 14.38 15.12 20,282,466 -0.39(-2.52%)
Apr 12, 2021 15.02 15.55 14.91 15.51 15,808,119 +0.30(+1.97%)
Apr 09, 2021 14.65 15.23 14.35 15.21 15,680,636 +0.51(+3.46%)
Apr 08, 2021 14.37 14.71 14.02 14.70 12,814,257 +0.18(+1.25%)
Apr 07, 2021 14.55 14.82 14.27 14.52 14,669,224 -0.14(-0.93%)
Apr 06, 2021 14.20 14.92 14.15 14.65 15,011,260 +0.30(+2.09%)
Apr 05, 2021 14.51 14.65 14.05 14.35 13,681,145 +0.06(+0.45%)
Apr 01, 2021 14.82 14.83 14.02 14.29 17,829,410 -0.43(-2.90%)
Mar 31, 2021 15.15 15.51 14.48 14.72 21,499,492 -0.35(-2.29%)
Mar 30, 2021 14.54 15.09 14.31 15.06 15,222,718 +0.64(+4.41%)
Mar 29, 2021 14.67 15.13 14.30 14.43 17,327,168 -0.50(-3.35%)
Mar 26, 2021 15.14 15.51 14.57 14.93 21,700,590 -0.01(-0.06%)
Mar 25, 2021 13.64 15.03 13.42 14.94 30,260,278 +1.06(+7.67%)
Mar 24, 2021 14.95 15.68 13.85 13.87 25,812,768 -0.75(-5.16%)
Mar 23, 2021 15.89 16.13 14.55 14.63 26,931,362 -1.54(-9.51%)
Mar 22, 2021 17.14 17.19 16.16 16.16 17,706,858 -0.85(-4.97%)
Mar 19, 2021 17.03 17.20 16.54 17.01 16,070,592 -0.01(-0.05%)
Mar 18, 2021 17.75 18.07 16.90 17.02 19,782,686 -0.89(-4.97%)
Mar 17, 2021 18.04 18.32 17.35 17.91 19,592,756 -0.39(-2.14%)
Mar 16, 2021 18.33 19.03 18.15 18.30 27,814,454 -0.57(-3.03%)
Mar 15, 2021 16.92 19.18 16.84 18.87 46,366,800 +1.85(+10.84%)
Mar 12, 2021 15.52 17.12 15.46 17.03 29,740,178 +1.53(+9.85%)
Mar 11, 2021 15.57 15.62 15.10 15.50 16,218,548 +0.09(+0.59%)
Mar 10, 2021 15.43 15.91 14.94 15.41 20,383,642 -0.15(-0.94%)
Mar 09, 2021 14.84 15.81 14.44 15.55 26,503,706 +0.55(+3.70%)
Mar 08, 2021 14.00 15.10 13.81 15.00 28,108,460 +1.25(+9.13%)
Mar 05, 2021 13.97 14.25 13.03 13.75 20,605,744 -0.02(-0.13%)
Mar 04, 2021 14.26 14.53 13.35 13.76 25,168,724 -0.65(-4.54%)
Mar 03, 2021 14.04 14.64 13.92 14.42 19,570,706 +0.57(+4.14%)
Mar 02, 2021 14.04 14.31 13.85 13.85 14,796,171 -0.08(-0.59%)
Mar 01, 2021 14.17 14.70 13.87 13.93 19,231,778 +0.10(+0.72%)
Feb 26, 2021 14.14 14.50 13.72 13.83 22,712,386 -0.46(-3.24%)
Feb 25, 2021 13.91 14.85 13.79 14.29 28,579,994 +0.38(+2.75%)
Feb 24, 2021 14.60 14.63 13.77 13.91 20,740,996 -0.53(-3.65%)
Feb 23, 2021 14.01 14.60 12.48 14.44 30,906,002 +0.55(+3.93%)
Feb 22, 2021 13.84 14.29 13.77 13.89 20,127,612 +0.28(+2.07%)
Feb 19, 2021 13.09 13.61 13.06 13.61 13,536,153 +0.59(+4.54%)
Feb 18, 2021 13.25 13.25 12.68 13.02 17,891,688 -0.35(-2.58%)
Feb 17, 2021 13.67 13.75 13.34 13.36 13,125,636 -0.35(-2.52%)
Feb 16, 2021 13.65 13.89 13.45 13.71 13,699,098 +0.18(+1.34%)
Feb 12, 2021 13.73 13.78 13.38 13.53 11,074,094 -0.30(-2.17%)
Feb 11, 2021 13.97 14.31 13.65 13.83 10,529,166 -0.11(-0.78%)
Feb 10, 2021 14.04 14.31 13.69 13.94 12,459,478 +0.05(+0.33%)
Feb 09, 2021 13.89 14.10 13.54 13.89 12,832,490 -0.22(-1.55%)
Feb 08, 2021 13.91 14.33 13.84 14.11 14,925,374 +0.41(+2.99%)
Feb 05, 2021 13.96 14.07 13.42 13.70 13,364,000 -0.10(-0.72%)
Feb 04, 2021 13.30 14.23 13.26 13.80 22,507,154 +0.39(+2.92%)
Feb 03, 2021 12.61 13.56 12.53 13.41 23,244,890 +0.95(+7.66%)
Feb 02, 2021 13.34 13.34 12.33 12.45 27,767,718 -0.92(-6.87%)
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.