Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.47 10.55 10.33 10.47 19,201,186 -0.39(-3.55%)
Mar 30, 2021 10.86 10.95 10.72 10.85 24,074,336 -0.39(-3.51%)
Mar 29, 2021 11.02 11.40 10.92 11.25 31,227,212 -1.46(-11.50%)
Mar 26, 2021 13.05 13.17 12.70 12.71 8,937,884 -0.34(-2.57%)
Mar 25, 2021 12.93 13.08 12.75 13.04 5,109,955 +0.33(+2.56%)
Mar 24, 2021 12.78 12.92 12.71 12.72 3,436,850 -0.01(-0.08%)
Mar 23, 2021 12.90 12.96 12.69 12.73 3,012,647 -0.26(-1.98%)
Mar 22, 2021 12.91 13.00 12.85 12.98 2,589,771 +0.07(+0.54%)
Mar 19, 2021 12.83 12.95 12.73 12.91 2,848,669 +0.02(+0.15%)
Mar 18, 2021 13.13 13.24 12.85 12.89 3,014,168 -0.07(-0.53%)
Mar 17, 2021 12.70 12.96 12.70 12.96 4,350,549 +0.23(+1.78%)
Mar 16, 2021 12.94 12.96 12.70 12.74 2,190,857 -0.10(-0.77%)
Mar 15, 2021 12.70 12.84 12.64 12.83 3,295,201 +0.15(+1.17%)
Mar 12, 2021 12.73 12.93 12.63 12.69 7,022,869 -0.43(-3.31%)
Mar 11, 2021 13.30 13.30 13.10 13.12 4,650,699 -0.65(-4.73%)
Mar 10, 2021 13.72 13.82 13.57 13.77 3,437,450 -0.03(-0.21%)
Mar 09, 2021 13.62 13.91 13.48 13.80 3,447,705 +0.18(+1.30%)
Mar 08, 2021 13.75 13.79 13.61 13.62 2,961,499 -0.09(-0.65%)
Mar 05, 2021 13.80 13.80 13.47 13.71 5,155,864 +0.03(+0.22%)
Mar 04, 2021 13.89 13.96 13.51 13.68 6,522,606 -0.20(-1.42%)
Mar 03, 2021 13.76 14.07 13.75 13.88 4,612,159 -0.17(-1.19%)
Mar 02, 2021 14.00 14.14 13.98 14.05 3,333,479 -0.46(-3.20%)
Mar 01, 2021 14.41 14.59 14.38 14.51 1,620,239 +0.25(+1.73%)
Feb 26, 2021 14.45 14.46 14.24 14.27 3,899,410 -0.09(-0.62%)
Feb 25, 2021 14.65 14.76 14.33 14.36 2,773,710 -0.12(-0.82%)
Feb 24, 2021 14.17 14.50 14.15 14.47 4,492,098 +0.36(+2.52%)
Feb 23, 2021 14.19 14.23 13.93 14.12 2,736,099 +0.00(+0.00%)
Feb 22, 2021 13.91 14.24 13.89 14.12 3,667,491 +0.22(+1.56%)
Feb 19, 2021 13.84 13.95 13.83 13.90 1,681,145 +0.32(+2.33%)
Feb 18, 2021 13.75 13.78 13.45 13.59 2,561,469 -0.40(-2.89%)
Feb 17, 2021 14.04 14.09 13.89 13.99 2,339,853 -0.26(-1.80%)
Feb 16, 2021 14.09 14.29 14.05 14.25 2,204,774 +0.51(+3.74%)
Feb 12, 2021 13.59 13.73 13.59 13.73 1,086,191 +0.10(+0.72%)
Feb 11, 2021 13.62 13.67 13.53 13.63 1,109,890 -0.02(-0.14%)
Feb 10, 2021 13.68 13.75 13.59 13.65 2,177,868 -0.01(-0.07%)
Feb 09, 2021 13.59 13.69 13.54 13.66 1,128,987 +0.06(+0.44%)
Feb 08, 2021 13.54 13.62 13.54 13.61 1,545,854 +0.15(+1.10%)
Feb 05, 2021 13.54 13.57 13.42 13.46 1,708,391 -0.09(-0.66%)
Feb 04, 2021 13.43 13.60 13.18 13.55 2,842,617 +0.22(+1.63%)
Feb 03, 2021 13.23 13.34 13.21 13.33 1,859,663 +0.10(+0.75%)
Feb 02, 2021 13.24 13.30 13.19 13.23 1,573,828 +0.19(+1.44%)
Feb 01, 2021 12.92 13.05 12.86 13.04 1,635,072 +0.16(+1.23%)
Jan 29, 2021 13.09 13.19 12.84 12.88 2,729,354 -0.54(-4.04%)
Jan 28, 2021 13.10 13.53 13.09 13.43 3,342,685 +0.43(+3.34%)
Jan 27, 2021 13.06 13.13 12.89 12.99 2,220,132 -0.33(-2.45%)
Jan 26, 2021 13.37 13.40 13.28 13.32 2,016,022 -0.07(-0.52%)
Jan 25, 2021 13.30 13.42 13.26 13.39 1,953,904 -0.17(-1.24%)
Jan 22, 2021 13.54 13.61 13.46 13.56 1,681,348 -0.02(-0.15%)
Jan 21, 2021 13.62 13.67 13.52 13.58 1,334,177 -0.02(-0.15%)
Jan 20, 2021 13.66 13.68 13.52 13.60 1,570,147 +0.14(+1.03%)
Jan 19, 2021 13.58 13.58 13.44 13.46 1,838,603 -0.17(-1.23%)
Jan 15, 2021 13.76 13.80 13.57 13.62 1,824,667 -0.17(-1.22%)
Jan 14, 2021 13.73 13.83 13.73 13.79 1,893,740 +0.01(+0.07%)
Jan 13, 2021 13.78 13.83 13.65 13.78 2,137,035 -0.11(-0.78%)
Jan 12, 2021 13.74 13.89 13.74 13.89 1,816,064 +0.32(+2.33%)
Jan 11, 2021 13.40 13.58 13.33 13.58 1,552,486 +0.06(+0.44%)
Jan 08, 2021 13.60 13.61 13.33 13.52 2,501,866 -0.40(-2.91%)
Jan 07, 2021 13.85 13.99 13.83 13.92 2,127,052 +0.31(+2.25%)
Jan 06, 2021 13.46 13.72 13.45 13.61 2,948,311 +0.61(+4.71%)
Jan 05, 2021 12.87 13.07 12.85 13.00 2,025,638 +0.28(+2.17%)
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.