Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.50 16.27 15.50 16.24 645,312,960 +0.76(+4.88%)
May 27, 2021 15.70 15.75 15.46 15.48 581,119,872 -0.21(-1.35%)
May 26, 2021 15.73 15.79 15.58 15.70 368,776,960 +0.05(+0.33%)
May 25, 2021 15.76 15.81 15.48 15.64 434,846,720 +0.04(+0.23%)
May 24, 2021 15.21 15.74 15.17 15.61 554,130,880 +0.62(+4.14%)
May 21, 2021 15.16 15.22 14.87 14.99 673,214,080 +0.38(+2.60%)
May 20, 2021 14.30 14.68 14.27 14.61 321,345,536 +0.55(+3.89%)
May 19, 2021 13.56 14.08 13.54 14.06 343,879,968 +0.05(+0.36%)
May 18, 2021 14.26 14.40 14.00 14.01 185,930,064 -0.15(-1.06%)
May 17, 2021 14.15 14.17 13.85 14.16 216,902,800 -0.08(-0.54%)
May 14, 2021 13.89 14.32 13.74 14.24 258,702,208 +0.58(+4.23%)
May 13, 2021 14.03 14.08 13.46 13.66 285,659,008 -0.09(-0.68%)
May 12, 2021 14.01 14.26 13.71 13.75 303,215,072 -0.55(-3.83%)
May 11, 2021 13.82 14.35 13.75 14.30 285,610,880 +0.04(+0.28%)
May 10, 2021 14.78 14.80 14.25 14.26 268,782,112 -0.55(-3.69%)
May 07, 2021 14.80 14.97 14.67 14.81 229,412,624 +0.29(+1.99%)
May 06, 2021 14.49 14.57 14.21 14.52 193,199,952 +0.06(+0.45%)
May 05, 2021 14.71 14.81 14.38 14.45 292,003,200 +0.11(+0.75%)
May 04, 2021 14.63 14.63 14.01 14.35 405,186,048 -0.49(-3.27%)
May 03, 2021 15.12 15.24 14.78 14.83 203,814,640 -0.17(-1.15%)
Apr 30, 2021 15.17 15.36 14.99 15.01 201,960,560 -0.32(-2.06%)
Apr 29, 2021 15.40 15.43 15.07 15.32 173,171,424 +0.05(+0.31%)
Apr 28, 2021 15.36 15.53 15.21 15.27 209,362,080 -0.10(-0.68%)
Apr 27, 2021 15.57 15.67 15.35 15.38 164,556,016 -0.10(-0.62%)
Apr 26, 2021 15.18 15.47 15.12 15.47 197,772,704 +0.21(+1.39%)
Apr 23, 2021 14.93 15.33 14.90 15.26 227,831,296 +0.41(+2.79%)
Apr 22, 2021 15.37 15.43 14.78 14.85 277,596,224 -0.51(-3.32%)
Apr 21, 2021 15.11 15.36 15.10 15.36 216,618,576 +0.19(+1.25%)
Apr 20, 2021 15.32 15.49 14.96 15.17 333,988,160 -0.19(-1.24%)
Apr 19, 2021 15.53 15.80 15.23 15.36 404,337,408 -0.55(-3.46%)
Apr 16, 2021 16.05 16.16 15.86 15.91 335,291,264 -0.22(-1.39%)
Apr 15, 2021 15.66 16.21 15.63 16.13 598,235,200 +0.86(+5.63%)
Apr 14, 2021 15.62 15.72 15.22 15.27 385,374,720 -0.40(-2.57%)
Apr 13, 2021 15.23 15.70 15.12 15.68 675,850,176 +0.47(+3.09%)
Apr 12, 2021 14.29 15.35 14.14 15.21 868,489,984 +0.81(+5.62%)
Apr 09, 2021 14.21 14.40 14.17 14.40 195,218,800 +0.08(+0.58%)
Apr 08, 2021 14.25 14.47 14.25 14.31 244,198,752 +0.17(+1.23%)
Apr 07, 2021 13.88 14.24 13.71 14.14 251,139,440 +0.28(+2.03%)
Apr 06, 2021 14.00 14.05 13.77 13.86 191,557,456 -0.13(-0.90%)
Apr 05, 2021 13.86 14.01 13.73 13.98 255,424,304 +0.18(+1.27%)
Apr 01, 2021 13.57 13.87 13.51 13.81 308,352,256 +0.46(+3.47%)
Mar 31, 2021 13.01 13.47 12.98 13.34 314,676,800 +0.48(+3.70%)
Mar 30, 2021 12.84 12.97 12.70 12.87 200,138,800 -0.08(-0.59%)
Mar 29, 2021 12.82 13.06 12.70 12.94 273,538,304 +0.11(+0.85%)
Mar 26, 2021 12.55 12.85 12.37 12.84 364,062,752 +0.30(+2.42%)
Mar 25, 2021 12.50 12.71 12.27 12.53 294,919,616 -0.11(-0.85%)
Mar 24, 2021 13.15 13.16 12.63 12.64 245,652,848 -0.43(-3.27%)
Mar 23, 2021 13.25 13.34 13.02 13.07 221,964,240 -0.12(-0.88%)
Mar 22, 2021 12.91 13.39 12.90 13.18 297,745,888 +0.34(+2.65%)
Mar 19, 2021 12.75 12.92 12.61 12.84 299,281,888 +0.12(+0.97%)
Mar 18, 2021 13.13 13.18 12.71 12.72 294,171,840 -0.62(-4.64%)
Mar 17, 2021 13.04 13.45 12.99 13.34 243,687,696 +0.05(+0.38%)
Mar 16, 2021 13.35 13.51 13.11 13.29 271,977,856 +0.10(+0.76%)
Mar 15, 2021 12.86 13.20 12.76 13.19 222,288,640 +0.34(+2.61%)
Mar 12, 2021 12.64 12.89 12.59 12.85 244,023,504 -0.14(-1.06%)
Mar 11, 2021 12.95 13.04 12.73 12.99 299,523,744 +0.53(+4.21%)
Mar 10, 2021 12.80 12.98 12.45 12.46 384,088,672 -0.05(-0.42%)
Mar 09, 2021 12.13 12.61 12.06 12.52 520,943,552 +0.93(+8.00%)
Mar 08, 2021 12.45 12.47 11.56 11.59 542,030,784 -0.87(-6.97%)
Mar 05, 2021 12.55 12.55 11.68 12.46 542,982,016 +0.09(+0.74%)
Mar 04, 2021 12.80 12.97 12.08 12.37 571,870,464 -0.43(-3.39%)
Mar 03, 2021 13.42 13.45 12.80 12.80 376,343,264 -0.60(-4.49%)
Mar 02, 2021 13.90 13.92 13.39 13.40 263,511,136 -0.44(-3.15%)
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.