Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.66 17.06 15.93 16.19 19,544,686 -0.38(-2.29%)
Mar 30, 2021 15.99 16.60 15.74 16.57 13,838,617 +0.70(+4.41%)
Mar 29, 2021 16.14 16.64 15.73 15.87 15,751,723 -0.55(-3.35%)
Mar 26, 2021 16.65 17.06 16.02 16.42 19,727,500 -0.01(-0.06%)
Mar 25, 2021 15.00 16.53 14.76 16.43 27,508,913 +1.17(+7.67%)
Mar 24, 2021 16.45 17.25 15.24 15.26 23,465,783 -0.83(-5.16%)
Mar 23, 2021 17.48 17.74 16.00 16.09 24,482,672 -1.69(-9.51%)
Mar 22, 2021 18.85 18.91 17.78 17.78 16,096,890 -0.93(-4.97%)
Mar 19, 2021 18.73 18.92 18.19 18.71 14,609,400 -0.01(-0.05%)
Mar 18, 2021 19.53 19.88 18.59 18.72 17,983,978 -0.98(-4.97%)
Mar 17, 2021 19.84 20.15 19.08 19.70 17,811,315 -0.43(-2.14%)
Mar 16, 2021 20.16 20.93 19.97 20.13 25,285,470 -0.63(-3.03%)
Mar 15, 2021 18.61 21.10 18.52 20.76 42,150,975 +2.03(+10.84%)
Mar 12, 2021 17.07 18.83 17.00 18.73 27,036,100 +1.68(+9.85%)
Mar 11, 2021 17.13 17.18 16.61 17.05 14,743,903 +0.10(+0.59%)
Mar 10, 2021 16.97 17.50 16.43 16.95 18,530,291 -0.16(-0.94%)
Mar 09, 2021 16.32 17.39 15.88 17.11 24,093,899 +0.61(+3.70%)
Mar 08, 2021 15.40 16.61 15.19 16.50 25,552,745 +1.38(+9.13%)
Mar 05, 2021 15.37 15.68 14.33 15.12 18,732,200 -0.02(-0.13%)
Mar 04, 2021 15.69 15.98 14.68 15.14 22,880,298 -0.72(-4.54%)
Mar 03, 2021 15.44 16.10 15.31 15.86 17,791,273 +0.63(+4.14%)
Mar 02, 2021 15.44 15.74 15.23 15.23 13,450,853 -0.09(-0.59%)
Mar 01, 2021 15.59 16.17 15.26 15.32 17,483,159 +0.11(+0.72%)
Feb 26, 2021 15.55 15.95 15.09 15.21 20,647,300 -0.51(-3.24%)
Feb 25, 2021 15.30 16.33 15.17 15.72 25,981,403 +0.42(+2.75%)
Feb 24, 2021 16.06 16.09 15.15 15.30 18,855,154 -0.58(-3.65%)
Feb 23, 2021 15.41 16.06 13.73 15.88 28,095,925 +0.60(+3.93%)
Feb 22, 2021 15.22 15.72 15.15 15.28 18,297,542 +0.31(+2.07%)
Feb 19, 2021 14.40 14.97 14.37 14.97 12,305,400 +0.65(+4.54%)
Feb 18, 2021 14.58 14.58 13.95 14.32 16,264,915 -0.38(-2.59%)
Feb 17, 2021 15.04 15.13 14.67 14.70 11,932,209 -0.38(-2.52%)
Feb 16, 2021 15.02 15.28 14.79 15.08 12,453,530 +0.20(+1.34%)
Feb 12, 2021 15.10 15.16 14.72 14.88 10,067,200 -0.33(-2.17%)
Feb 11, 2021 15.37 15.74 15.02 15.21 9,571,819 -0.12(-0.78%)
Feb 10, 2021 15.44 15.74 15.06 15.33 11,326,620 +0.05(+0.33%)
Feb 09, 2021 15.28 15.51 14.89 15.28 11,665,717 -0.24(-1.55%)
Feb 08, 2021 15.30 15.76 15.22 15.52 13,568,309 +0.45(+2.99%)
Feb 05, 2021 15.36 15.48 14.77 15.07 12,148,900 -0.11(-0.72%)
Feb 04, 2021 14.63 15.65 14.59 15.18 20,460,729 +0.43(+2.92%)
Feb 03, 2021 13.87 14.92 13.78 14.75 21,131,386 +1.05(+7.66%)
Feb 02, 2021 14.67 14.67 13.56 13.70 25,242,983 -1.01(-6.87%)
Feb 01, 2021 15.30 15.31 14.37 14.71 19,792,904 -0.33(-2.19%)
Jan 29, 2021 16.84 16.88 15.04 15.04 26,677,700 -0.53(-3.40%)
Jan 28, 2021 17.74 19.50 15.50 15.57 59,844,700 -2.16(-12.18%)
Jan 27, 2021 16.90 22.30 16.75 17.73 79,337,387 +1.89(+11.93%)
Jan 26, 2021 14.70 15.88 14.22 15.84 37,573,994 +1.56(+10.92%)
Jan 25, 2021 13.03 15.74 12.93 14.28 68,675,312 +1.40(+10.87%)
Jan 22, 2021 12.20 12.91 12.00 12.88 19,133,100 +0.56(+4.55%)
Jan 21, 2021 12.36 12.78 12.26 12.32 14,718,570 -0.02(-0.16%)
Jan 20, 2021 12.68 12.89 12.32 12.34 11,412,080 -0.25(-1.99%)
Jan 19, 2021 13.20 13.37 12.58 12.59 19,959,556 -0.42(-3.23%)
Jan 15, 2021 13.78 13.84 12.94 13.01 23,205,400 -0.85(-6.13%)
Jan 14, 2021 13.08 13.97 13.02 13.86 26,832,453 +0.67(+5.08%)
Jan 13, 2021 12.89 13.28 12.68 13.19 22,265,070 +0.22(+1.70%)
Jan 12, 2021 12.59 13.09 12.45 12.97 20,438,084 +0.41(+3.26%)
Jan 11, 2021 12.10 12.67 11.98 12.56 14,147,895 +0.28(+2.28%)
Jan 08, 2021 12.30 12.69 11.94 12.28 23,380,600 +0.08(+0.66%)
Jan 07, 2021 12.71 13.08 12.09 12.20 39,036,603 -0.31(-2.48%)
Jan 06, 2021 11.50 12.92 11.50 12.51 44,799,141 +1.12(+9.83%)
Jan 05, 2021 11.19 11.60 11.16 11.39 18,760,805 +0.17(+1.52%)
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.