Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.17 15.36 14.99 15.01 201,961,216 -0.32(-2.06%)
Apr 29, 2021 15.40 15.43 15.07 15.32 173,172,000 +0.05(+0.31%)
Apr 28, 2021 15.36 15.53 15.21 15.27 209,362,768 -0.11(-0.68%)
Apr 27, 2021 15.57 15.67 15.35 15.38 164,556,560 -0.10(-0.62%)
Apr 26, 2021 15.18 15.47 15.12 15.47 197,773,360 +0.21(+1.39%)
Apr 23, 2021 14.93 15.33 14.90 15.26 227,832,032 +0.41(+2.79%)
Apr 22, 2021 15.37 15.43 14.78 14.85 277,597,152 -0.51(-3.32%)
Apr 21, 2021 15.11 15.36 15.10 15.36 216,619,280 +0.19(+1.25%)
Apr 20, 2021 15.32 15.49 14.96 15.17 333,989,248 -0.19(-1.24%)
Apr 19, 2021 15.53 15.80 15.23 15.36 404,338,752 -0.55(-3.46%)
Apr 16, 2021 16.05 16.16 15.86 15.91 335,292,352 -0.22(-1.39%)
Apr 15, 2021 15.66 16.21 15.63 16.13 598,237,184 +0.86(+5.63%)
Apr 14, 2021 15.62 15.72 15.22 15.27 385,376,000 -0.40(-2.57%)
Apr 13, 2021 15.23 15.70 15.12 15.68 675,852,416 +0.47(+3.09%)
Apr 12, 2021 14.29 15.35 14.14 15.21 868,492,864 +0.81(+5.62%)
Apr 09, 2021 14.21 14.40 14.17 14.40 195,219,440 +0.08(+0.58%)
Apr 08, 2021 14.25 14.47 14.25 14.31 244,199,552 +0.17(+1.23%)
Apr 07, 2021 13.88 14.24 13.71 14.14 251,140,256 +0.28(+2.03%)
Apr 06, 2021 14.00 14.05 13.77 13.86 191,558,080 -0.13(-0.90%)
Apr 05, 2021 13.86 14.01 13.73 13.98 255,425,152 +0.18(+1.27%)
Apr 01, 2021 13.57 13.87 13.51 13.81 308,353,248 +0.46(+3.47%)
Mar 31, 2021 13.01 13.47 12.98 13.34 314,677,856 +0.48(+3.70%)
Mar 30, 2021 12.84 12.97 12.70 12.87 200,139,456 -0.08(-0.59%)
Mar 29, 2021 12.82 13.06 12.70 12.94 273,539,200 +0.11(+0.85%)
Mar 26, 2021 12.55 12.85 12.37 12.84 364,063,936 +0.30(+2.43%)
Mar 25, 2021 12.50 12.71 12.27 12.53 294,920,608 -0.11(-0.85%)
Mar 24, 2021 13.15 13.16 12.63 12.64 245,653,648 -0.43(-3.27%)
Mar 23, 2021 13.25 13.34 13.02 13.07 221,964,976 -0.12(-0.88%)
Mar 22, 2021 12.91 13.39 12.90 13.18 297,746,848 +0.34(+2.65%)
Mar 19, 2021 12.75 12.92 12.61 12.84 299,282,880 +0.12(+0.97%)
Mar 18, 2021 13.13 13.18 12.71 12.72 294,172,800 -0.62(-4.64%)
Mar 17, 2021 13.04 13.45 12.99 13.34 243,688,496 +0.05(+0.38%)
Mar 16, 2021 13.35 13.51 13.11 13.29 271,978,752 +0.10(+0.76%)
Mar 15, 2021 12.86 13.20 12.76 13.19 222,289,376 +0.34(+2.61%)
Mar 12, 2021 12.64 12.89 12.59 12.85 244,024,304 -0.14(-1.06%)
Mar 11, 2021 12.95 13.04 12.73 12.99 299,524,736 +0.53(+4.21%)
Mar 10, 2021 12.80 12.98 12.45 12.46 384,089,920 -0.05(-0.42%)
Mar 09, 2021 12.13 12.61 12.06 12.52 520,945,280 +0.93(+8.00%)
Mar 08, 2021 12.45 12.47 11.56 11.59 542,032,576 -0.87(-6.97%)
Mar 05, 2021 12.55 12.55 11.68 12.46 542,983,744 +0.09(+0.74%)
Mar 04, 2021 12.80 12.97 12.08 12.37 571,872,320 -0.43(-3.39%)
Mar 03, 2021 13.42 13.45 12.80 12.80 376,344,512 -0.60(-4.49%)
Mar 02, 2021 13.90 13.92 13.39 13.40 263,512,000 -0.44(-3.15%)
Mar 01, 2021 13.87 13.92 13.55 13.84 352,194,880 +0.13(+0.93%)
Feb 26, 2021 13.75 13.85 13.36 13.71 501,064,352 +0.41(+3.06%)
Feb 25, 2021 14.04 14.37 13.21 13.30 817,395,008 -1.19(-8.22%)
Feb 24, 2021 14.12 14.50 13.75 14.50 439,994,240 +0.36(+2.52%)
Feb 23, 2021 14.07 14.23 13.39 14.14 391,067,840 -0.21(-1.49%)
Feb 22, 2021 14.76 15.13 14.32 14.35 324,707,328 -0.57(-3.82%)
Feb 19, 2021 15.02 15.17 14.84 14.92 271,797,984 +0.10(+0.66%)
Feb 18, 2021 14.72 14.87 14.57 14.82 233,939,552 -0.08(-0.52%)
Feb 17, 2021 15.17 15.22 14.78 14.90 274,991,200 -0.42(-2.77%)
Feb 16, 2021 15.05 15.37 14.95 15.33 321,643,232 +0.37(+2.47%)
Feb 12, 2021 15.05 15.29 14.77 14.96 374,858,016 -0.29(-1.90%)
Feb 11, 2021 14.98 15.27 14.92 15.25 449,940,640 +0.49(+3.30%)
Feb 10, 2021 14.46 14.90 14.34 14.76 484,097,664 +0.50(+3.51%)
Feb 09, 2021 14.34 14.58 14.22 14.26 287,305,056 -0.18(-1.22%)
Feb 08, 2021 13.72 14.47 13.72 14.43 433,867,840 +0.85(+6.24%)
Feb 05, 2021 13.72 13.73 13.54 13.59 169,198,048 -0.07(-0.54%)
Feb 04, 2021 13.53 13.67 13.33 13.66 201,097,376 +0.13(+0.99%)
Feb 03, 2021 13.63 13.93 13.51 13.53 245,140,320 -0.03(-0.19%)
Feb 02, 2021 13.40 13.57 13.28 13.55 219,960,864 +0.32(+2.42%)
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.