Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.16 17.32 16.55 16.62 12,692,088 -0.54(-3.13%)
May 27, 2021 16.80 17.25 16.65 17.15 14,299,028 +0.40(+2.39%)
May 26, 2021 16.38 17.05 16.33 16.75 16,351,075 +0.43(+2.62%)
May 25, 2021 16.35 17.05 16.32 16.33 13,058,771 +0.05(+0.28%)
May 24, 2021 16.80 16.80 16.27 16.28 13,617,464 -0.26(-1.59%)
May 21, 2021 16.58 16.72 16.25 16.55 16,232,575 +0.14(+0.83%)
May 20, 2021 16.88 17.26 16.14 16.41 28,027,472 -0.66(-3.89%)
May 19, 2021 16.98 17.25 16.34 17.07 29,050,626 -0.28(-1.62%)
May 18, 2021 17.67 17.86 16.85 17.35 40,956,308 -0.06(-0.37%)
May 17, 2021 16.42 17.54 16.36 17.42 32,213,696 +0.98(+5.97%)
May 14, 2021 14.78 16.59 14.75 16.44 32,333,308 +2.02(+14.00%)
May 13, 2021 14.96 15.51 14.14 14.42 17,710,960 -0.48(-3.23%)
May 12, 2021 15.57 15.66 14.87 14.90 16,698,794 -0.78(-4.99%)
May 11, 2021 15.58 15.91 15.13 15.68 15,802,991 -0.27(-1.71%)
May 10, 2021 16.25 16.86 15.94 15.95 18,631,416 -0.12(-0.74%)
May 07, 2021 15.81 16.23 15.64 16.07 8,820,024 +0.32(+2.02%)
May 06, 2021 15.92 16.05 15.42 15.75 8,057,509 -0.07(-0.46%)
May 05, 2021 16.22 16.54 15.72 15.83 14,198,462 -0.28(-1.75%)
May 04, 2021 16.10 16.13 15.43 16.11 12,789,214 -0.17(-1.06%)
May 03, 2021 15.15 16.36 15.02 16.28 21,696,960 +1.21(+8.02%)
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%)
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.