Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.500 3.910 3.400 3.760 645,802 +0.38(+11.24%)
Mar 30, 2021 3.700 3.710 3.310 3.380 445,715 -0.23(-6.37%)
Mar 29, 2021 3.960 3.960 3.600 3.610 173,199 -0.35(-8.84%)
Mar 26, 2021 3.910 4.190 3.820 3.960 411,200 +0.01(+0.25%)
Mar 25, 2021 3.670 4.000 3.480 3.950 133,230 +0.28(+7.63%)
Mar 24, 2021 4.110 4.160 3.630 3.670 201,562 -0.34(-8.48%)
Mar 23, 2021 4.460 4.460 3.920 4.010 361,573 -0.43(-9.68%)
Mar 22, 2021 4.360 4.460 4.200 4.440 162,016 +0.03(+0.68%)
Mar 19, 2021 4.160 4.443 4.060 4.410 242,900 +0.30(+7.30%)
Mar 18, 2021 4.250 4.350 4.070 4.110 184,642 -0.24(-5.52%)
Mar 17, 2021 4.200 4.350 4.100 4.350 230,996 +0.08(+1.87%)
Mar 16, 2021 4.430 4.520 4.130 4.270 207,807 -0.23(-5.11%)
Mar 15, 2021 4.540 4.700 4.370 4.500 190,872 +0.05(+1.12%)
Mar 12, 2021 4.300 4.570 4.120 4.450 278,800 +0.09(+2.06%)
Mar 11, 2021 4.110 4.410 4.050 4.360 645,363 +0.26(+6.34%)
Mar 10, 2021 4.130 4.190 3.880 4.100 213,285 +0.04(+0.99%)
Mar 09, 2021 3.740 4.130 3.740 4.060 183,540 +0.37(+10.03%)
Mar 08, 2021 3.690 3.840 3.600 3.690 117,505 +0.00(+0.00%)
Mar 05, 2021 3.660 3.800 3.310 3.690 430,700 -0.08(-2.12%)
Mar 04, 2021 4.030 4.450 3.500 3.770 1,191,446 -0.08(-2.08%)
Mar 03, 2021 4.200 4.210 3.850 3.850 602,070 -0.32(-7.67%)
Mar 02, 2021 4.400 4.560 4.060 4.170 443,793 -0.24(-5.44%)
Mar 01, 2021 4.450 4.610 4.280 4.410 268,609 +0.04(+0.92%)
Feb 26, 2021 4.560 4.690 4.220 4.370 477,900 -0.10(-2.24%)
Feb 25, 2021 4.930 5.130 4.370 4.470 256,903 -0.39(-8.02%)
Feb 24, 2021 4.650 5.190 4.580 4.860 369,454 +0.24(+5.19%)
Feb 23, 2021 4.660 4.800 4.200 4.620 455,921 -0.34(-6.85%)
Feb 22, 2021 5.550 5.650 4.940 4.960 757,833 -0.71(-12.52%)
Feb 19, 2021 5.990 6.090 5.510 5.670 668,400 -0.38(-6.28%)
Feb 18, 2021 6.390 6.800 5.960 6.050 735,835 -0.53(-8.05%)
Feb 17, 2021 6.850 6.860 6.280 6.580 776,626 -0.44(-6.27%)
Feb 16, 2021 7.000 7.440 6.800 7.020 940,504 +0.38(+5.72%)
Feb 12, 2021 5.570 6.730 5.300 6.640 1,661,700 +0.70(+11.78%)
Feb 11, 2021 5.930 8.150 5.500 5.940 6,925,409 +0.66(+12.50%)
Feb 10, 2021 4.900 5.320 4.550 5.280 1,384,572 +0.31(+6.24%)
Feb 09, 2021 4.800 5.130 4.770 4.970 667,670 +0.21(+4.41%)
Feb 08, 2021 4.590 4.900 4.480 4.760 577,668 +0.27(+6.01%)
Feb 05, 2021 4.210 4.560 4.080 4.490 644,200 +0.25(+5.90%)
Feb 04, 2021 4.300 4.300 4.080 4.240 428,899 -0.08(-1.85%)
Feb 03, 2021 4.220 4.400 4.210 4.320 557,329 +0.11(+2.61%)
Feb 02, 2021 4.380 4.380 4.000 4.210 638,264 -0.02(-0.47%)
Feb 01, 2021 4.550 4.600 4.110 4.230 1,078,514 -0.42(-9.03%)
Jan 29, 2021 4.760 5.930 4.400 4.650 8,310,600 +0.81(+21.09%)
Jan 28, 2021 3.940 4.100 3.720 3.840 2,848,880 -0.04(-1.03%)
Jan 27, 2021 4.400 4.440 3.820 3.880 475,112 -0.57(-12.81%)
Jan 26, 2021 4.410 4.550 4.260 4.450 285,675 +0.06(+1.37%)
Jan 25, 2021 4.220 4.500 4.040 4.390 557,164 +0.22(+5.28%)
Jan 22, 2021 4.170 4.308 4.165 4.170 235,300 -0.14(-3.25%)
Jan 21, 2021 4.500 4.560 4.080 4.310 565,247 -0.25(-5.48%)
Jan 20, 2021 3.910 4.660 3.880 4.560 1,386,838 +0.70(+18.13%)
Jan 19, 2021 3.750 3.910 3.660 3.860 373,332 +0.21(+5.75%)
Jan 15, 2021 3.790 3.850 3.630 3.650 321,500 -0.15(-3.95%)
Jan 14, 2021 3.720 3.900 3.600 3.800 331,225 +0.16(+4.40%)
Jan 13, 2021 3.760 3.800 3.560 3.640 305,457 -0.03(-0.82%)
Jan 12, 2021 3.800 4.000 3.550 3.670 847,901 -0.13(-3.42%)
Jan 11, 2021 3.720 3.975 3.550 3.800 440,958 +0.27(+7.65%)
Jan 08, 2021 3.660 3.777 3.500 3.530 254,500 -0.08(-2.22%)
Jan 07, 2021 3.590 3.870 3.560 3.610 259,914 +0.03(+0.84%)
Jan 06, 2021 3.800 3.850 3.510 3.580 353,943 -0.14(-3.76%)
Jan 05, 2021 3.450 3.750 3.420 3.720 327,594 +0.32(+9.41%)
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.