Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.52 15.56 15.38 15.41 53,316 -0.09(-0.58%)
Mar 30, 2021 15.39 15.50 15.36 15.50 59,798 -0.03(-0.19%)
Mar 29, 2021 15.50 15.56 15.41 15.53 346,216 +0.15(+0.98%)
Mar 26, 2021 15.28 15.38 15.21 15.38 361,400 +0.26(+1.72%)
Mar 25, 2021 15.05 15.13 14.92 15.12 202,870 +0.25(+1.68%)
Mar 24, 2021 14.96 15.14 14.87 14.87 174,506 +0.13(+0.88%)
Mar 23, 2021 14.96 15.01 14.74 14.74 239,076 -0.74(-4.80%)
Mar 22, 2021 15.53 15.64 15.48 15.48 97,341 +0.09(+0.59%)
Mar 19, 2021 15.34 15.43 15.20 15.39 129,600 +0.31(+2.07%)
Mar 18, 2021 15.23 15.33 15.02 15.08 261,041 -0.35(-2.29%)
Mar 17, 2021 15.49 15.51 15.17 15.43 218,205 -0.71(-4.38%)
Mar 16, 2021 16.04 16.22 15.97 16.14 175,958 +0.09(+0.56%)
Mar 15, 2021 15.99 16.07 15.91 16.05 383,588 +0.44(+2.82%)
Mar 12, 2021 15.52 15.66 15.50 15.61 83,800 -0.14(-0.89%)
Mar 11, 2021 15.55 15.75 15.54 15.75 145,962 +0.32(+2.07%)
Mar 10, 2021 15.43 15.52 15.26 15.43 220,474 -0.09(-0.58%)
Mar 09, 2021 15.44 15.57 15.42 15.52 161,863 +0.60(+4.02%)
Mar 08, 2021 15.03 15.17 14.86 14.92 235,384 -0.11(-0.73%)
Mar 05, 2021 14.89 15.03 14.80 15.03 253,500 +0.24(+1.62%)
Mar 04, 2021 15.30 15.42 14.70 14.79 363,137 -0.33(-2.18%)
Mar 03, 2021 15.23 15.26 15.05 15.12 95,407 -0.11(-0.72%)
Mar 02, 2021 15.22 15.27 15.11 15.23 317,523 +0.37(+2.51%)
Mar 01, 2021 14.84 14.97 14.82 14.86 91,137 +0.30(+2.04%)
Feb 26, 2021 14.62 14.69 14.52 14.56 165,300 -0.09(-0.61%)
Feb 25, 2021 14.99 15.05 14.63 14.65 75,286 -0.24(-1.61%)
Feb 24, 2021 14.77 14.92 14.71 14.89 62,254 -0.04(-0.27%)
Feb 23, 2021 14.84 14.99 14.70 14.93 249,553 +0.09(+0.61%)
Feb 22, 2021 14.66 14.91 14.62 14.84 126,393 +0.05(+0.34%)
Feb 19, 2021 14.69 14.88 14.69 14.79 108,500 +0.18(+1.27%)
Feb 18, 2021 14.65 14.66 14.46 14.61 575,505 -0.18(-1.25%)
Feb 17, 2021 14.70 14.80 14.58 14.79 131,850 -0.02(-0.14%)
Feb 16, 2021 14.72 14.85 14.70 14.81 153,924 +0.27(+1.86%)
Feb 12, 2021 14.09 14.55 14.06 14.54 232,900 +0.17(+1.18%)
Feb 11, 2021 14.45 14.47 14.34 14.37 143,134 -0.04(-0.28%)
Feb 10, 2021 14.58 14.61 14.35 14.41 444,937 -0.14(-0.96%)
Feb 09, 2021 14.55 14.59 14.43 14.55 126,190 -0.29(-1.99%)
Feb 08, 2021 14.72 14.89 14.68 14.85 311,613 +0.23(+1.54%)
Feb 05, 2021 14.61 14.67 14.55 14.62 412,500 +0.28(+1.95%)
Feb 04, 2021 14.24 14.37 14.18 14.34 87,228 +0.43(+3.10%)
Feb 03, 2021 13.82 13.91 13.76 13.91 115,667 -0.05(-0.37%)
Feb 02, 2021 14.23 14.23 13.96 13.96 385,869 +0.06(+0.43%)
Feb 01, 2021 13.89 13.91 13.80 13.90 309,937 +0.19(+1.39%)
Jan 29, 2021 13.86 13.89 13.62 13.71 485,000 -0.26(-1.86%)
Jan 28, 2021 13.99 14.07 13.90 13.97 506,585 -0.09(-0.62%)
Jan 27, 2021 14.07 14.21 13.98 14.06 162,879 -0.29(-2.04%)
Jan 26, 2021 14.25 14.35 14.21 14.35 360,743 +0.26(+1.85%)
Jan 25, 2021 13.98 14.10 13.79 14.09 266,126 -0.19(-1.30%)
Jan 22, 2021 14.33 14.42 14.23 14.28 131,500 -0.69(-4.58%)
Jan 21, 2021 14.97 15.01 14.84 14.96 110,324 -0.31(-2.03%)
Jan 20, 2021 15.36 15.36 15.19 15.27 98,700 +0.12(+0.79%)
Jan 19, 2021 15.19 15.19 15.04 15.15 118,896 +0.02(+0.14%)
Jan 15, 2021 15.26 15.26 15.02 15.13 124,200 -0.48(-3.07%)
Jan 14, 2021 15.50 15.64 15.45 15.61 200,226 +0.15(+1.00%)
Jan 13, 2021 15.44 15.52 15.36 15.46 80,814 -0.37(-2.31%)
Jan 12, 2021 15.74 15.82 15.62 15.82 104,530 +0.18(+1.15%)
Jan 11, 2021 15.60 15.70 15.49 15.64 150,907 +0.04(+0.26%)
Jan 08, 2021 15.65 15.67 15.41 15.60 318,100 +0.36(+2.36%)
Jan 07, 2021 15.19 15.25 15.10 15.24 293,268 +0.18(+1.20%)
Jan 06, 2021 15.03 15.23 15.00 15.06 503,231 -0.17(-1.12%)
Jan 05, 2021 14.91 15.24 14.90 15.23 150,929 +0.34(+2.28%)
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.