Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.03 15.17 14.50 15.04 1,645,245 +0.05(+0.33%)
Mar 30, 2021 15.26 15.26 14.73 14.99 1,023,594 -0.19(-1.25%)
Mar 29, 2021 16.01 16.06 14.59 15.18 1,498,435 -0.88(-5.48%)
Mar 26, 2021 16.36 16.59 15.09 16.06 3,134,900 -1.32(-7.59%)
Mar 25, 2021 17.20 17.73 16.91 17.38 467,973 +0.05(+0.29%)
Mar 24, 2021 19.00 19.16 17.30 17.33 429,658 -1.81(-9.46%)
Mar 23, 2021 19.51 19.82 19.07 19.14 447,784 -0.63(-3.19%)
Mar 22, 2021 20.00 20.28 19.59 19.77 318,565 -0.19(-0.95%)
Mar 19, 2021 19.81 20.45 19.59 19.96 1,295,800 +0.12(+0.60%)
Mar 18, 2021 19.98 20.21 19.57 19.84 389,486 -0.26(-1.29%)
Mar 17, 2021 20.40 20.40 19.16 20.10 370,829 -0.35(-1.71%)
Mar 16, 2021 20.67 20.78 20.04 20.45 430,017 -0.16(-0.78%)
Mar 15, 2021 20.31 20.90 20.14 20.61 465,057 +0.17(+0.83%)
Mar 12, 2021 19.63 20.55 19.50 20.44 398,400 +0.76(+3.86%)
Mar 11, 2021 19.90 20.07 19.00 19.68 867,628 +0.55(+2.88%)
Mar 10, 2021 19.23 19.44 19.01 19.13 489,006 -0.12(-0.62%)
Mar 09, 2021 20.62 20.70 19.23 19.25 585,697 -1.35(-6.55%)
Mar 08, 2021 18.73 20.90 18.52 20.60 873,109 +2.10(+11.35%)
Mar 05, 2021 18.69 18.99 18.05 18.50 622,800 -0.13(-0.70%)
Mar 04, 2021 19.02 19.24 18.45 18.63 529,180 -0.37(-1.95%)
Mar 03, 2021 18.63 19.43 18.43 19.00 653,107 +0.54(+2.93%)
Mar 02, 2021 18.80 19.04 18.20 18.46 349,358 -0.39(-2.07%)
Mar 01, 2021 17.19 18.93 17.14 18.85 563,889 +1.89(+11.14%)
Feb 26, 2021 16.30 17.23 16.30 16.96 644,800 +0.69(+4.24%)
Feb 25, 2021 17.23 17.71 16.08 16.27 769,256 -0.87(-5.08%)
Feb 24, 2021 17.79 17.89 16.72 17.14 599,594 -0.71(-3.98%)
Feb 23, 2021 16.83 17.96 16.71 17.85 705,805 +0.98(+5.81%)
Feb 22, 2021 16.03 17.11 16.00 16.87 686,629 +0.87(+5.44%)
Feb 19, 2021 15.91 16.14 15.81 16.00 212,700 +0.09(+0.57%)
Feb 18, 2021 15.92 16.27 15.76 15.91 199,074 -0.06(-0.38%)
Feb 17, 2021 15.81 16.17 15.66 15.97 337,188 +0.16(+1.01%)
Feb 16, 2021 16.17 16.27 15.68 15.81 289,834 -0.15(-0.94%)
Feb 12, 2021 16.01 16.33 15.90 15.96 369,800 -0.14(-0.87%)
Feb 11, 2021 16.02 16.43 15.91 16.10 401,995 -0.02(-0.12%)
Feb 10, 2021 15.72 16.29 15.29 16.12 461,546 +0.47(+3.00%)
Feb 09, 2021 17.44 17.50 15.64 15.65 983,483 -1.96(-11.13%)
Feb 08, 2021 17.56 18.02 17.37 17.61 620,015 +0.31(+1.79%)
Feb 05, 2021 17.12 17.49 16.58 17.30 612,400 +0.75(+4.53%)
Feb 04, 2021 16.51 16.85 15.95 16.55 753,367 +0.13(+0.79%)
Feb 03, 2021 16.75 17.04 16.17 16.42 607,042 -0.34(-2.03%)
Feb 02, 2021 17.27 17.47 16.44 16.76 954,656 -0.41(-2.39%)
Feb 01, 2021 17.38 17.93 16.51 17.17 932,375 -0.10(-0.58%)
Jan 29, 2021 16.90 18.49 16.90 17.27 1,327,200 +0.51(+3.04%)
Jan 28, 2021 17.93 18.56 16.73 16.76 1,855,078 -1.10(-6.16%)
Jan 27, 2021 16.58 18.07 16.58 17.86 1,670,888 +1.20(+7.20%)
Jan 26, 2021 16.47 17.16 15.91 16.66 923,775 +0.19(+1.15%)
Jan 25, 2021 15.07 16.54 15.05 16.47 794,826 +1.44(+9.58%)
Jan 22, 2021 14.47 15.14 14.44 15.03 569,300 +0.47(+3.23%)
Jan 21, 2021 14.06 14.67 14.00 14.56 636,249 +0.50(+3.56%)
Jan 20, 2021 14.18 14.40 14.05 14.06 421,278 -0.01(-0.07%)
Jan 19, 2021 13.54 14.10 13.50 14.07 582,727 +0.70(+5.24%)
Jan 15, 2021 13.19 13.40 12.99 13.37 908,600 +0.01(+0.07%)
Jan 14, 2021 12.67 13.46 12.64 13.36 672,588 +0.73(+5.78%)
Jan 13, 2021 12.85 12.85 12.51 12.63 611,839 -0.22(-1.71%)
Jan 12, 2021 13.07 13.25 12.83 12.85 529,546 -0.22(-1.68%)
Jan 11, 2021 13.52 13.59 12.90 13.07 648,120 -0.59(-4.32%)
Jan 08, 2021 14.24 14.24 13.61 13.66 334,200 -0.44(-3.12%)
Jan 07, 2021 14.44 14.57 14.10 14.10 390,567 -0.34(-2.35%)
Jan 06, 2021 14.52 14.88 14.31 14.44 458,081 +0.18(+1.26%)
Jan 05, 2021 13.79 14.33 13.79 14.26 560,078 +0.43(+3.11%)
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.