Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.48 18.11 17.24 17.90 6,908,924 +0.34(+1.92%)
Mar 30, 2021 18.41 18.66 17.46 17.56 5,528,176 -1.00(-5.40%)
Mar 29, 2021 18.83 19.61 18.52 18.56 6,078,328 -0.42(-2.23%)
Mar 26, 2021 18.29 19.12 17.93 18.99 6,855,872 +1.08(+6.02%)
Mar 25, 2021 16.72 17.98 16.48 17.91 7,882,003 +1.01(+5.99%)
Mar 24, 2021 17.52 17.77 16.89 16.90 4,544,330 -0.39(-2.23%)
Mar 23, 2021 17.69 18.05 17.17 17.28 5,303,958 -0.51(-2.87%)
Mar 22, 2021 17.64 18.04 17.41 17.79 3,259,427 +0.00(+0.00%)
Mar 19, 2021 16.95 17.94 16.48 17.79 8,348,672 +0.84(+4.94%)
Mar 18, 2021 17.99 18.15 16.82 16.95 5,783,029 -1.20(-6.63%)
Mar 17, 2021 17.71 18.29 17.68 18.16 3,239,820 +0.20(+1.13%)
Mar 16, 2021 17.81 18.18 17.66 17.96 2,845,638 -0.04(-0.21%)
Mar 15, 2021 17.99 18.33 17.80 17.99 3,002,009 -0.07(-0.37%)
Mar 12, 2021 18.77 18.95 17.89 18.06 3,857,713 -0.66(-3.55%)
Mar 11, 2021 18.08 18.91 17.69 18.73 5,162,351 +0.65(+3.57%)
Mar 10, 2021 17.19 18.45 17.11 18.08 8,056,802 +1.01(+5.93%)
Mar 09, 2021 16.49 17.21 16.27 17.07 6,687,365 +0.34(+2.01%)
Mar 08, 2021 17.39 17.58 16.64 16.73 6,645,330 -0.59(-3.39%)
Mar 05, 2021 17.94 18.06 16.37 17.32 7,586,597 -0.32(-1.80%)
Mar 04, 2021 17.72 18.42 17.16 17.64 8,173,727 -0.11(-0.60%)
Mar 03, 2021 18.00 18.35 17.54 17.74 5,087,108 -0.02(-0.11%)
Mar 02, 2021 17.84 18.71 17.67 17.76 4,349,915 +0.00(+0.00%)
Mar 01, 2021 17.43 17.85 16.93 17.76 7,037,480 +0.63(+3.65%)
Feb 26, 2021 17.43 17.65 16.47 17.14 5,138,530 -0.35(-1.98%)
Feb 25, 2021 17.92 18.39 17.12 17.48 5,128,334 -0.44(-2.47%)
Feb 24, 2021 17.19 18.25 16.97 17.93 5,307,256 +0.92(+5.44%)
Feb 23, 2021 17.17 17.25 15.74 17.00 7,140,464 -0.04(-0.23%)
Feb 22, 2021 17.83 17.95 17.03 17.04 6,495,245 -0.66(-3.75%)
Feb 19, 2021 17.88 18.27 17.37 17.71 5,580,868 +0.08(+0.44%)
Feb 18, 2021 18.36 18.64 17.36 17.63 7,839,007 -0.84(-4.54%)
Feb 17, 2021 17.40 18.97 16.55 18.47 9,692,506 +1.26(+7.33%)
Feb 16, 2021 17.58 17.90 17.03 17.20 7,847,069 +0.19(+1.13%)
Feb 12, 2021 16.23 17.11 16.10 17.01 6,697,146 +0.80(+4.93%)
Feb 11, 2021 16.15 16.39 15.90 16.21 6,559,531 +0.06(+0.36%)
Feb 10, 2021 15.92 16.29 15.38 16.15 5,355,306 +0.31(+1.95%)
Feb 09, 2021 16.33 16.48 15.74 15.85 4,989,215 -0.61(-3.69%)
Feb 08, 2021 16.34 16.47 16.02 16.45 4,644,459 +0.32(+1.97%)
Feb 05, 2021 16.67 16.70 15.92 16.14 4,246,380 -0.23(-1.41%)
Feb 04, 2021 16.75 16.76 16.28 16.37 3,238,994 -0.26(-1.56%)
Feb 03, 2021 15.95 16.82 15.95 16.63 4,971,304 +0.66(+4.16%)
Feb 02, 2021 16.95 17.01 15.89 15.96 5,771,881 -0.42(-2.59%)
Feb 01, 2021 16.36 16.92 16.26 16.39 5,601,038 +0.67(+4.29%)
Jan 29, 2021 15.95 16.58 15.63 15.71 6,372,737 -0.13(-0.79%)
Jan 28, 2021 16.07 16.27 15.24 15.84 6,199,607 -0.12(-0.72%)
Jan 27, 2021 15.08 16.60 14.83 15.95 9,573,327 +0.57(+3.69%)
Jan 26, 2021 16.07 16.26 15.36 15.38 4,813,784 -0.48(-3.04%)
Jan 25, 2021 16.08 16.48 15.66 15.87 4,650,229 +0.08(+0.49%)
Jan 22, 2021 15.04 15.84 14.79 15.79 3,484,201 +0.39(+2.50%)
Jan 21, 2021 15.44 15.93 14.91 15.40 5,062,018 -0.18(-1.17%)
Jan 20, 2021 16.52 16.60 15.30 15.59 6,581,427 -0.82(-4.99%)
Jan 19, 2021 17.63 17.94 15.85 16.40 8,112,854 -1.42(-7.95%)
Jan 15, 2021 17.45 17.98 17.16 17.82 8,006,719 +0.58(+3.35%)
Jan 14, 2021 16.81 17.51 16.72 17.24 9,205,268 +0.68(+4.13%)
Jan 13, 2021 15.95 16.93 15.62 16.56 10,017,759 +0.68(+4.31%)
Jan 12, 2021 15.09 15.90 14.95 15.88 9,031,611 +1.21(+8.28%)
Jan 11, 2021 13.72 14.71 13.60 14.66 4,360,438 +0.67(+4.82%)
Jan 08, 2021 14.54 14.57 13.82 13.99 5,014,788 -0.40(-2.81%)
Jan 07, 2021 14.41 14.88 14.15 14.39 5,080,400 -0.02(-0.13%)
Jan 06, 2021 13.65 14.42 13.38 14.41 6,735,100 +0.89(+6.55%)
Jan 05, 2021 13.25 14.14 13.14 13.52 10,796,867 +0.61(+4.70%)
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.