Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.52 15.52 14.96 15.08 1,779,635 -0.48(-3.11%)
Apr 29, 2021 15.90 16.18 15.47 15.57 2,909,283 -0.24(-1.54%)
Apr 28, 2021 15.60 16.11 15.31 15.81 3,135,699 +0.13(+0.82%)
Apr 27, 2021 14.65 15.71 14.56 15.68 4,789,470 +1.06(+7.26%)
Apr 26, 2021 14.76 15.00 14.43 14.62 3,254,100 +0.09(+0.59%)
Apr 23, 2021 14.26 14.62 14.12 14.54 1,500,108 +0.21(+1.49%)
Apr 22, 2021 14.30 14.58 14.15 14.32 2,279,847 +0.19(+1.33%)
Apr 21, 2021 13.48 14.24 13.44 14.13 1,810,918 +0.51(+3.71%)
Apr 20, 2021 14.38 14.51 13.59 13.63 3,214,025 -0.87(-6.02%)
Apr 19, 2021 14.47 14.62 14.23 14.50 2,135,024 +0.00(+0.00%)
Apr 16, 2021 14.55 15.09 14.42 14.50 2,382,346 +0.01(+0.06%)
Apr 15, 2021 14.62 14.83 14.28 14.49 2,641,932 +0.03(+0.24%)
Apr 14, 2021 14.14 14.90 14.14 14.46 3,037,622 +0.33(+2.36%)
Apr 13, 2021 14.30 14.42 13.90 14.12 3,173,605 -0.27(-1.90%)
Apr 12, 2021 14.23 14.46 13.81 14.40 2,781,764 +0.17(+1.20%)
Apr 09, 2021 14.05 14.36 14.01 14.23 2,371,949 +0.20(+1.40%)
Apr 08, 2021 13.58 14.09 13.46 14.03 2,256,775 +0.33(+2.44%)
Apr 07, 2021 13.87 14.27 13.52 13.70 2,827,168 -0.08(-0.56%)
Apr 06, 2021 13.23 13.90 13.17 13.77 2,693,318 +0.47(+3.54%)
Apr 05, 2021 13.51 13.64 12.92 13.30 2,074,105 -0.13(-0.96%)
Apr 01, 2021 13.15 13.47 13.09 13.43 2,091,577 +0.48(+3.70%)
Mar 31, 2021 13.07 13.39 12.88 12.95 2,386,665 -0.16(-1.24%)
Mar 30, 2021 12.80 13.22 12.75 13.11 2,526,939 +0.37(+2.89%)
Mar 29, 2021 14.03 14.08 12.75 12.75 3,512,257 -1.35(-9.59%)
Mar 26, 2021 14.35 14.59 13.71 14.10 1,538,659 -0.04(-0.30%)
Mar 25, 2021 13.46 14.42 13.18 14.14 2,920,957 +0.53(+3.90%)
Mar 24, 2021 13.69 14.45 13.59 13.61 3,315,549 -0.06(-0.44%)
Mar 23, 2021 14.12 14.38 13.52 13.67 3,290,314 -0.51(-3.62%)
Mar 22, 2021 14.51 14.56 14.12 14.18 2,213,712 -0.22(-1.55%)
Mar 19, 2021 14.57 14.94 14.39 14.41 3,417,271 -0.31(-2.09%)
Mar 18, 2021 14.87 15.33 14.56 14.71 4,077,928 -0.09(-0.64%)
Mar 17, 2021 14.39 15.01 14.32 14.81 2,549,896 +0.21(+1.41%)
Mar 16, 2021 15.09 15.15 14.56 14.60 2,519,950 -0.52(-3.45%)
Mar 15, 2021 14.95 15.56 14.68 15.13 3,529,167 +0.27(+1.79%)
Mar 12, 2021 14.39 14.90 14.36 14.86 3,185,847 +0.38(+2.60%)
Mar 11, 2021 14.25 14.73 13.91 14.48 2,643,898 +0.30(+2.11%)
Mar 10, 2021 13.76 15.31 13.69 14.18 5,890,130 +0.41(+2.98%)
Mar 09, 2021 13.11 14.17 13.10 13.77 5,197,912 -0.88(-6.02%)
Mar 08, 2021 13.68 14.72 13.64 14.65 5,771,779 +0.93(+6.80%)
Mar 05, 2021 14.60 14.60 13.01 13.72 8,822,732 -0.96(-6.53%)
Mar 04, 2021 17.63 19.17 14.18 14.68 78,505,720 -0.50(-3.33%)
Mar 03, 2021 14.24 16.16 14.12 15.19 20,640,220 +1.28(+9.24%)
Mar 02, 2021 13.61 14.07 13.38 13.90 3,563,860 +0.11(+0.81%)
Mar 01, 2021 13.69 14.34 13.69 13.79 2,281,924 +0.32(+2.35%)
Feb 26, 2021 13.33 13.75 13.00 13.47 2,896,596 +0.07(+0.51%)
Feb 25, 2021 14.34 14.74 13.16 13.40 5,335,186 -0.62(-4.45%)
Feb 24, 2021 13.55 14.11 12.81 14.03 3,675,418 +0.42(+3.08%)
Feb 23, 2021 13.35 13.97 12.88 13.61 3,941,408 +0.13(+0.95%)
Feb 22, 2021 12.59 13.71 12.57 13.48 5,800,167 +0.98(+7.88%)
Feb 19, 2021 12.42 12.80 12.25 12.50 3,007,226 +0.14(+1.11%)
Feb 18, 2021 12.27 12.80 12.00 12.36 3,828,585 +0.11(+0.91%)
Feb 17, 2021 12.03 12.51 11.92 12.25 3,862,074 +0.18(+1.49%)
Feb 16, 2021 12.06 12.26 11.93 12.07 2,605,716 -0.04(-0.35%)
Feb 12, 2021 12.38 12.53 12.03 12.11 1,965,526 -0.33(-2.61%)
Feb 11, 2021 12.28 12.70 12.04 12.44 3,162,388 +0.04(+0.35%)
Feb 10, 2021 12.00 12.58 11.97 12.39 3,591,000 +0.55(+4.62%)
Feb 09, 2021 11.86 11.94 11.31 11.85 2,577,251 +0.09(+0.80%)
Feb 08, 2021 11.80 11.93 11.56 11.75 1,719,023 +0.02(+0.15%)
Feb 05, 2021 11.40 11.96 11.27 11.74 2,722,298 +0.45(+4.02%)
Feb 04, 2021 11.55 11.91 11.24 11.28 2,672,959 -0.27(-2.37%)
Feb 03, 2021 11.15 11.83 10.93 11.56 5,394,993 +0.45(+4.09%)
Feb 02, 2021 11.90 11.93 10.60 11.10 9,344,626 -1.23(-9.99%)
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.