Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.14 14.56 13.65 13.79 92,485 -0.63(-4.37%)
Apr 29, 2021 15.33 15.33 14.21 14.42 134,657 -0.98(-6.36%)
Apr 28, 2021 16.10 16.38 13.65 15.40 739,086 +0.28(+1.85%)
Apr 27, 2021 15.40 15.68 13.86 15.12 612,843 -1.05(-6.49%)
Apr 26, 2021 15.05 16.80 14.91 16.17 92,647 +0.98(+6.45%)
Apr 23, 2021 14.56 15.26 14.49 15.19 63,757 +0.49(+3.33%)
Apr 22, 2021 15.47 15.47 14.07 14.70 98,085 -0.49(-3.23%)
Apr 21, 2021 13.44 15.40 13.02 15.19 135,259 +1.89(+14.21%)
Apr 20, 2021 13.86 13.93 13.02 13.30 69,094 -0.56(-4.04%)
Apr 19, 2021 14.56 16.03 13.79 13.86 76,911 -1.19(-7.91%)
Apr 16, 2021 16.52 16.52 14.28 15.05 166,528 -0.98(-6.11%)
Apr 15, 2021 16.03 19.11 15.47 16.03 1,743,508 +0.56(+3.62%)
Apr 14, 2021 14.63 16.45 14.28 15.47 105,272 +0.77(+5.24%)
Apr 13, 2021 14.91 15.72 14.35 14.70 28,050 -0.35(-2.33%)
Apr 12, 2021 15.89 15.96 14.98 15.05 67,611 -0.56(-3.59%)
Apr 09, 2021 16.59 17.16 15.05 15.61 46,957 -1.33(-7.85%)
Apr 08, 2021 17.29 17.36 16.38 16.94 34,130 +0.98(+6.14%)
Apr 07, 2021 18.06 18.13 15.96 15.96 56,202 -2.17(-11.97%)
Apr 06, 2021 19.60 19.95 17.85 18.13 72,834 -1.68(-8.48%)
Apr 05, 2021 18.83 21.00 18.69 19.81 104,755 +0.84(+4.43%)
Apr 01, 2021 18.62 19.25 16.87 18.97 75,642 +0.70(+3.83%)
Mar 31, 2021 16.31 18.48 15.96 18.27 51,621 +1.75(+10.59%)
Mar 30, 2021 16.45 17.01 15.61 16.52 53,265 -0.56(-3.28%)
Mar 29, 2021 15.33 17.57 14.21 17.08 108,025 +2.45(+16.75%)
Mar 26, 2021 16.66 16.87 14.56 14.63 60,471 -1.96(-11.81%)
Mar 25, 2021 16.59 17.22 15.68 16.59 38,846 +0.14(+0.85%)
Mar 24, 2021 18.13 18.13 16.31 16.45 64,274 -1.40(-7.84%)
Mar 23, 2021 20.86 20.86 17.71 17.85 100,114 -2.52(-12.37%)
Mar 22, 2021 20.37 21.70 20.37 20.37 48,578 -0.28(-1.36%)
Mar 19, 2021 20.16 21.70 20.16 20.65 36,371 +0.56(+2.79%)
Mar 18, 2021 21.00 21.70 19.95 20.09 48,327 -1.68(-7.72%)
Mar 17, 2021 20.30 22.05 19.95 21.77 85,877 +0.77(+3.67%)
Mar 16, 2021 21.70 22.96 21.00 21.00 54,634 -0.98(-4.46%)
Mar 15, 2021 20.16 21.98 19.67 21.98 113,135 +3.08(+16.30%)
Mar 12, 2021 18.34 18.97 17.99 18.90 32,657 -0.14(-0.74%)
Mar 11, 2021 18.97 19.04 17.99 19.04 29,716 +1.19(+6.67%)
Mar 10, 2021 18.76 18.97 17.08 17.85 25,658 -0.42(-2.30%)
Mar 09, 2021 17.78 19.18 17.15 18.27 89,239 +0.21(+1.16%)
Mar 08, 2021 14.63 18.06 14.35 18.06 99,467 +3.64(+25.24%)
Mar 05, 2021 14.70 15.12 12.67 14.42 55,500 -0.42(-2.83%)
Mar 04, 2021 16.59 16.73 14.07 14.84 60,756 -2.10(-12.40%)
Mar 03, 2021 17.99 18.06 16.66 16.94 48,972 -0.91(-5.10%)
Mar 02, 2021 18.69 19.25 17.85 17.85 51,435 -1.19(-6.25%)
Mar 01, 2021 18.55 20.09 18.34 19.04 78,069 +0.84(+4.62%)
Feb 26, 2021 19.11 19.88 17.64 18.20 68,857 -1.12(-5.80%)
Feb 25, 2021 20.79 21.00 18.90 19.32 93,468 -1.26(-6.12%)
Feb 24, 2021 18.62 20.65 18.48 20.58 57,332 +2.17(+11.79%)
Feb 23, 2021 19.67 20.09 17.57 18.41 108,632 -3.15(-14.61%)
Feb 22, 2021 22.82 24.15 21.42 21.56 133,418 -3.50(-13.97%)
Feb 19, 2021 24.92 26.53 22.06 25.06 748,200 +3.99(+18.94%)
Feb 18, 2021 19.39 23.03 18.90 21.07 757,779 +2.03(+10.66%)
Feb 17, 2021 19.04 20.02 18.27 19.04 131,136 -1.33(-6.53%)
Feb 16, 2021 21.49 22.12 19.81 20.37 310,822 -3.99(-16.38%)
Feb 12, 2021 23.17 25.83 23.10 24.36 74,700 +0.70(+2.96%)
Feb 11, 2021 26.25 26.32 23.10 23.66 105,195 -2.59(-9.87%)
Feb 10, 2021 28.35 28.35 24.15 26.25 139,278 -0.49(-1.83%)
Feb 09, 2021 24.85 31.43 22.12 26.74 397,855 +1.68(+6.70%)
Feb 08, 2021 21.28 25.27 21.14 25.06 292,842 +3.43(+15.86%)
Feb 05, 2021 18.55 22.05 17.08 21.63 424,571 +3.15(+17.05%)
Feb 04, 2021 16.17 20.37 16.17 18.48 447,872 +2.73(+17.33%)
Feb 03, 2021 14.77 15.82 14.70 15.75 96,287 +1.12(+7.66%)
Feb 02, 2021 15.75 15.89 14.56 14.63 76,536 -0.63(-4.13%)
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.