Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.87 15.87 15.63 15.63 39,941 -0.31(-1.92%)
Apr 29, 2021 15.58 16.07 15.58 15.94 55,518 +0.41(+2.67%)
Apr 28, 2021 15.09 16.12 15.02 15.53 125,508 +0.47(+3.14%)
Apr 27, 2021 15.19 15.29 14.63 15.05 87,310 -0.17(-1.10%)
Apr 26, 2021 15.25 15.67 15.09 15.22 40,508 +0.07(+0.46%)
Apr 23, 2021 15.41 15.41 14.83 15.15 66,603 +0.11(+0.72%)
Apr 22, 2021 15.36 15.52 15.00 15.04 45,992 -0.27(-1.74%)
Apr 21, 2021 14.90 15.39 14.90 15.31 29,094 +0.40(+2.71%)
Apr 20, 2021 15.21 15.25 14.65 14.90 34,605 -0.36(-2.33%)
Apr 19, 2021 15.60 15.60 15.01 15.26 24,735 -0.28(-1.78%)
Apr 16, 2021 15.67 15.67 15.13 15.54 30,412 -0.04(-0.25%)
Apr 15, 2021 15.21 15.63 14.95 15.58 41,596 +0.56(+3.75%)
Apr 14, 2021 14.85 15.27 14.81 15.01 59,189 +0.28(+1.87%)
Apr 13, 2021 14.76 14.98 14.51 14.74 30,511 -0.14(-0.93%)
Apr 12, 2021 14.76 14.99 14.36 14.88 55,636 +0.20(+1.34%)
Apr 09, 2021 14.99 14.99 14.57 14.68 17,740 -0.46(-3.06%)
Apr 08, 2021 15.08 15.15 14.75 15.14 37,486 -0.06(-0.39%)
Apr 07, 2021 15.47 15.47 14.78 15.20 46,028 -0.12(-0.77%)
Apr 06, 2021 15.06 15.43 14.99 15.32 129,467 +0.27(+1.77%)
Apr 05, 2021 14.92 15.22 14.62 15.05 67,769 +0.03(+0.20%)
Apr 01, 2021 14.87 15.43 14.80 15.02 93,772 +0.33(+2.22%)
Mar 31, 2021 14.77 15.28 14.19 14.70 56,478 -0.07(-0.47%)
Mar 30, 2021 14.12 15.19 13.81 14.77 83,087 +0.44(+3.10%)
Mar 29, 2021 14.31 14.68 14.09 14.32 35,223 -0.33(-2.22%)
Mar 26, 2021 14.47 14.89 14.25 14.65 45,314 +0.22(+1.50%)
Mar 25, 2021 13.54 14.65 13.28 14.43 75,307 +0.72(+5.25%)
Mar 24, 2021 13.59 14.66 13.59 13.71 61,826 +0.08(+0.58%)
Mar 23, 2021 14.16 14.67 13.59 13.63 94,119 -0.89(-6.11%)
Mar 22, 2021 14.79 14.96 14.11 14.52 75,910 -0.27(-1.80%)
Mar 19, 2021 14.65 15.13 14.19 14.79 109,890 -0.07(-0.47%)
Mar 18, 2021 15.23 15.37 14.69 14.86 45,246 -0.50(-3.28%)
Mar 17, 2021 15.33 15.60 14.95 15.36 34,635 -0.03(-0.19%)
Mar 16, 2021 15.98 16.02 15.10 15.39 79,383 -0.93(-5.68%)
Mar 15, 2021 16.64 16.70 16.17 16.32 45,359 -0.31(-1.84%)
Mar 12, 2021 16.24 16.70 16.03 16.62 42,983 +0.42(+2.62%)
Mar 11, 2021 16.21 16.55 15.89 16.20 60,025 +0.18(+1.11%)
Mar 10, 2021 15.84 16.28 15.63 16.02 48,507 +0.41(+2.65%)
Mar 09, 2021 15.74 15.87 15.27 15.61 38,157 -0.03(-0.19%)
Mar 08, 2021 15.40 15.63 14.92 15.63 65,178 +0.60(+4.00%)
Mar 05, 2021 15.20 15.66 14.16 15.03 63,562 -0.05(-0.33%)
Mar 04, 2021 15.80 16.42 14.37 15.08 155,637 -0.34(-2.17%)
Mar 03, 2021 14.99 15.60 14.45 15.42 173,917 +0.38(+2.56%)
Mar 02, 2021 14.40 16.03 14.40 15.03 321,415 +0.78(+5.47%)
Mar 01, 2021 13.87 14.54 13.87 14.25 92,317 +0.66(+4.86%)
Feb 26, 2021 13.49 13.95 13.29 13.59 57,479 -0.03(-0.22%)
Feb 25, 2021 13.91 14.04 13.49 13.62 84,646 -0.32(-2.26%)
Feb 24, 2021 13.24 13.94 13.24 13.94 114,647 +0.62(+4.67%)
Feb 23, 2021 13.84 13.95 13.12 13.32 61,040 -0.46(-3.36%)
Feb 22, 2021 13.10 13.81 13.07 13.78 69,909 +0.50(+3.79%)
Feb 19, 2021 12.40 13.41 12.38 13.28 97,725 +0.87(+7.00%)
Feb 18, 2021 12.59 12.98 12.14 12.41 60,752 -0.31(-2.41%)
Feb 17, 2021 12.72 12.85 12.42 12.72 17,073 -0.11(-0.85%)
Feb 16, 2021 12.59 12.82 12.28 12.82 52,948 +0.38(+3.09%)
Feb 12, 2021 11.83 12.58 11.83 12.44 65,387 +0.58(+4.91%)
Feb 11, 2021 12.06 12.50 11.55 11.86 101,174 -0.09(-0.74%)
Feb 10, 2021 12.01 12.61 11.72 11.95 96,152 -0.02(-0.16%)
Feb 09, 2021 11.98 12.27 11.64 11.97 140,799 +0.03(+0.21%)
Feb 08, 2021 11.83 12.30 11.70 11.94 282,263 +0.31(+2.70%)
Feb 05, 2021 11.91 12.06 11.54 11.63 89,492 -0.19(-1.58%)
Feb 04, 2021 11.56 12.01 11.43 11.81 234,483 +0.28(+2.47%)
Feb 03, 2021 10.87 11.53 10.87 11.53 136,049 +0.63(+5.76%)
Feb 02, 2021 10.44 11.05 10.44 10.90 41,349 +0.54(+5.21%)
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.