Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.85 13.88 13.51 13.85 4,779,607 +0.04(+0.29%)
May 27, 2021 13.56 13.93 13.49 13.81 8,421,732 +0.31(+2.30%)
May 26, 2021 13.29 13.53 13.19 13.50 2,909,470 +0.23(+1.73%)
May 25, 2021 13.45 13.71 13.24 13.27 3,872,816 -0.04(-0.30%)
May 24, 2021 13.09 13.35 12.81 13.31 2,691,607 +0.51(+3.98%)
May 21, 2021 13.21 13.32 12.78 12.80 3,601,908 -0.35(-2.66%)
May 20, 2021 13.04 13.23 12.88 13.15 5,834,686 +0.23(+1.78%)
May 19, 2021 12.76 12.97 12.68 12.92 6,038,861 -0.33(-2.49%)
May 18, 2021 13.30 13.63 13.08 13.25 6,615,941 +0.05(+0.38%)
May 17, 2021 13.20 13.24 12.94 13.20 4,339,723 -0.10(-0.75%)
May 14, 2021 12.62 13.33 12.57 13.30 7,621,716 +0.97(+7.87%)
May 13, 2021 12.33 12.71 12.04 12.33 7,409,942 +0.08(+0.65%)
May 12, 2021 12.71 12.83 12.21 12.25 8,003,572 -0.73(-5.62%)
May 11, 2021 12.25 13.20 12.21 12.98 9,625,143 +0.19(+1.49%)
May 10, 2021 12.88 13.10 12.65 12.79 6,095,954 -0.18(-1.39%)
May 07, 2021 12.40 13.14 12.39 12.97 6,938,516 +0.57(+4.60%)
May 06, 2021 12.41 12.47 12.01 12.40 12,048,255 -0.07(-0.56%)
May 05, 2021 13.02 13.29 12.41 12.47 20,890,658 -0.44(-3.41%)
May 04, 2021 14.00 14.10 12.60 12.91 26,118,034 -2.16(-14.33%)
May 03, 2021 14.98 15.35 14.93 15.07 4,388,966 +0.09(+0.60%)
Apr 30, 2021 15.01 15.11 14.82 14.98 4,649,700 -0.18(-1.19%)
Apr 29, 2021 15.63 15.66 14.89 15.16 4,430,129 -0.31(-2.00%)
Apr 28, 2021 15.33 15.64 15.31 15.47 6,249,263 +0.05(+0.32%)
Apr 27, 2021 15.68 15.71 15.19 15.42 9,175,234 -0.26(-1.66%)
Apr 26, 2021 15.76 16.05 15.66 15.68 3,735,017 +0.11(+0.71%)
Apr 23, 2021 15.50 15.67 15.30 15.57 4,661,400 +0.17(+1.10%)
Apr 22, 2021 15.25 15.99 15.03 15.40 6,545,509 +0.19(+1.25%)
Apr 21, 2021 14.34 15.23 14.13 15.21 8,065,706 +0.81(+5.63%)
Apr 20, 2021 15.16 15.20 13.91 14.40 10,877,375 -0.99(-6.43%)
Apr 19, 2021 14.84 15.40 14.61 15.39 6,994,189 +0.40(+2.67%)
Apr 16, 2021 15.01 15.22 14.83 14.99 4,044,700 +0.02(+0.13%)
Apr 15, 2021 15.21 15.24 14.77 14.97 3,528,904 -0.16(-1.06%)
Apr 14, 2021 15.20 15.68 15.04 15.13 3,482,555 +0.01(+0.07%)
Apr 13, 2021 14.53 15.15 14.31 15.12 6,367,560 +0.24(+1.61%)
Apr 12, 2021 15.26 15.28 14.61 14.88 4,904,876 -0.49(-3.19%)
Apr 09, 2021 15.45 15.55 15.21 15.37 3,340,700 -0.29(-1.85%)
Apr 08, 2021 15.19 15.83 15.14 15.66 5,320,093 +0.35(+2.29%)
Apr 07, 2021 15.65 15.77 15.19 15.31 3,376,417 -0.37(-2.36%)
Apr 06, 2021 15.40 15.84 15.23 15.68 5,778,714 +0.12(+0.77%)
Apr 05, 2021 15.69 15.79 15.30 15.56 5,499,918 +0.30(+1.97%)
Apr 01, 2021 14.85 15.34 14.78 15.26 4,260,000 +0.45(+3.04%)
Mar 31, 2021 15.03 15.27 14.69 14.81 5,141,977 -0.26(-1.73%)
Mar 30, 2021 14.64 15.13 14.45 15.07 5,207,179 +0.51(+3.50%)
Mar 29, 2021 14.88 15.10 14.33 14.56 4,737,269 -0.32(-2.15%)
Mar 26, 2021 15.18 15.20 14.43 14.88 6,037,000 -0.06(-0.40%)
Mar 25, 2021 14.04 15.04 13.69 14.94 7,838,155 +0.44(+3.03%)
Mar 24, 2021 14.43 15.14 14.43 14.50 7,826,421 +0.20(+1.40%)
Mar 23, 2021 14.75 14.82 14.18 14.30 8,866,571 -0.49(-3.31%)
Mar 22, 2021 15.80 15.93 14.72 14.79 7,889,006 -0.98(-6.21%)
Mar 19, 2021 16.04 16.19 15.64 15.77 7,610,600 -0.28(-1.74%)
Mar 18, 2021 16.45 16.82 15.96 16.05 8,286,567 -0.78(-4.63%)
Mar 17, 2021 16.07 16.86 15.82 16.83 9,001,187 +0.82(+5.12%)
Mar 16, 2021 16.40 16.62 15.89 16.01 6,862,242 -0.74(-4.42%)
Mar 15, 2021 16.50 16.88 16.26 16.75 7,158,531 +0.48(+2.95%)
Mar 12, 2021 15.90 16.39 15.85 16.27 5,535,700 +0.27(+1.69%)
Mar 11, 2021 15.66 16.41 15.45 16.00 13,682,269 +0.55(+3.56%)
Mar 10, 2021 16.56 16.82 15.28 15.45 10,229,832 -0.66(-4.10%)
Mar 09, 2021 15.96 16.43 15.56 16.11 9,988,026 +0.32(+2.03%)
Mar 08, 2021 15.37 16.16 15.19 15.79 10,509,133 +0.74(+4.92%)
Mar 05, 2021 15.37 15.74 14.12 15.05 13,302,200 -0.26(-1.70%)
Mar 04, 2021 15.52 15.86 14.64 15.31 17,212,464 +0.07(+0.46%)
Mar 03, 2021 14.68 15.53 14.67 15.24 10,502,292 +0.61(+4.17%)
Mar 02, 2021 14.30 14.75 14.14 14.63 6,721,710 +0.19(+1.32%)
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.