Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.39 14.82 14.39 14.48 946,583 +0.33(+2.33%)
Mar 30, 2021 13.99 14.27 13.72 14.15 644,015 +0.12(+0.86%)
Mar 29, 2021 14.26 14.26 13.54 14.03 971,986 -0.27(-1.89%)
Mar 26, 2021 14.21 14.64 13.83 14.30 632,700 +0.17(+1.20%)
Mar 25, 2021 13.65 14.44 13.52 14.13 1,447,170 +0.23(+1.65%)
Mar 24, 2021 14.80 14.87 13.89 13.90 664,185 -0.90(-6.08%)
Mar 23, 2021 15.25 15.33 14.64 14.80 1,006,361 -0.43(-2.82%)
Mar 22, 2021 15.24 15.46 15.09 15.23 930,335 -0.03(-0.20%)
Mar 19, 2021 15.04 15.47 14.92 15.26 1,070,100 +0.29(+1.94%)
Mar 18, 2021 15.59 15.70 14.91 14.97 943,220 -0.86(-5.43%)
Mar 17, 2021 15.57 16.03 15.26 15.83 718,571 -0.14(-0.88%)
Mar 16, 2021 16.64 16.64 15.75 15.97 665,093 -0.41(-2.50%)
Mar 15, 2021 15.87 16.38 15.56 16.38 970,308 +0.52(+3.28%)
Mar 12, 2021 15.62 15.89 15.05 15.86 1,585,200 +0.13(+0.83%)
Mar 11, 2021 14.99 15.74 14.83 15.73 1,575,604 +1.13(+7.74%)
Mar 10, 2021 15.00 15.20 14.51 14.60 997,504 -0.23(-1.55%)
Mar 09, 2021 14.43 15.21 14.21 14.83 1,832,332 +1.02(+7.39%)
Mar 08, 2021 15.12 15.19 13.68 13.81 1,441,112 -1.41(-9.26%)
Mar 05, 2021 14.46 15.23 13.73 15.22 2,738,700 +0.65(+4.46%)
Mar 04, 2021 13.04 15.82 13.00 14.57 6,009,473 -1.98(-11.96%)
Mar 03, 2021 17.58 17.78 16.53 16.55 1,933,660 -1.17(-6.60%)
Mar 02, 2021 18.15 18.26 17.70 17.72 1,092,044 -0.29(-1.61%)
Mar 01, 2021 17.30 18.13 17.04 18.01 1,100,343 +1.09(+6.44%)
Feb 26, 2021 17.24 17.40 16.56 16.92 1,272,100 -0.17(-0.99%)
Feb 25, 2021 18.10 18.27 17.01 17.09 985,879 -1.15(-6.30%)
Feb 24, 2021 18.15 18.46 17.60 18.24 930,634 +0.04(+0.22%)
Feb 23, 2021 18.81 19.01 17.71 18.20 1,697,672 -1.30(-6.67%)
Feb 22, 2021 19.70 20.23 19.28 19.50 1,721,337 -0.48(-2.40%)
Feb 19, 2021 19.20 20.01 19.20 19.98 1,949,700 +0.95(+4.99%)
Feb 18, 2021 18.76 19.18 18.55 19.03 619,582 +0.00(+0.00%)
Feb 17, 2021 19.00 19.21 18.61 19.03 838,296 -0.10(-0.52%)
Feb 16, 2021 19.68 20.00 19.00 19.13 992,256 -0.42(-2.15%)
Feb 12, 2021 18.90 20.00 18.82 19.55 1,171,000 +0.84(+4.49%)
Feb 11, 2021 18.49 18.84 18.31 18.71 658,466 +0.21(+1.14%)
Feb 10, 2021 18.97 19.08 18.25 18.50 941,611 -0.44(-2.32%)
Feb 09, 2021 18.21 18.98 18.10 18.94 1,028,479 +0.65(+3.55%)
Feb 08, 2021 18.36 18.67 17.99 18.29 1,223,850 +0.17(+0.94%)
Feb 05, 2021 17.97 18.13 17.82 18.12 595,400 +0.28(+1.57%)
Feb 04, 2021 17.30 17.89 17.26 17.84 466,662 +0.63(+3.66%)
Feb 03, 2021 17.55 17.60 17.05 17.21 510,797 -0.38(-2.16%)
Feb 02, 2021 17.36 17.64 17.19 17.59 656,699 +0.42(+2.45%)
Feb 01, 2021 16.96 17.30 16.65 17.17 1,021,783 +0.30(+1.78%)
Jan 29, 2021 17.02 17.21 16.45 16.87 935,900 -0.19(-1.11%)
Jan 28, 2021 17.37 17.95 17.02 17.06 1,327,912 -0.28(-1.61%)
Jan 27, 2021 16.45 17.54 15.86 17.34 1,616,481 +0.57(+3.40%)
Jan 26, 2021 17.14 17.14 16.69 16.77 638,045 -0.22(-1.29%)
Jan 25, 2021 17.26 17.52 16.50 16.99 793,534 -0.13(-0.76%)
Jan 22, 2021 17.19 17.54 17.05 17.12 740,400 -0.24(-1.38%)
Jan 21, 2021 17.47 17.52 17.09 17.36 739,733 +0.02(+0.12%)
Jan 20, 2021 16.98 17.44 16.93 17.34 680,430 +0.53(+3.15%)
Jan 19, 2021 16.37 16.93 16.35 16.81 996,398 +0.60(+3.70%)
Jan 15, 2021 16.84 17.07 16.17 16.21 913,300 -0.70(-4.14%)
Jan 14, 2021 16.80 17.10 16.73 16.91 564,827 +0.16(+0.96%)
Jan 13, 2021 16.88 17.11 16.53 16.75 754,897 -0.08(-0.48%)
Jan 12, 2021 16.71 16.88 16.45 16.83 738,998 +0.23(+1.39%)
Jan 11, 2021 16.88 17.03 16.51 16.60 828,086 -0.52(-3.04%)
Jan 08, 2021 16.87 17.31 16.73 17.12 1,132,500 +0.39(+2.33%)
Jan 07, 2021 16.37 16.77 16.25 16.73 827,348 +0.58(+3.59%)
Jan 06, 2021 16.26 16.30 15.80 16.15 1,225,333 -0.12(-0.74%)
Jan 05, 2021 15.94 16.35 15.76 16.27 818,856 +0.33(+2.07%)
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.