Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.03 20.25 19.50 19.56 10,095 -0.71(-3.48%)
Mar 30, 2021 19.86 20.28 19.31 20.26 19,120 +0.72(+3.66%)
Mar 29, 2021 20.49 20.61 19.32 19.55 10,781 -0.32(-1.63%)
Mar 26, 2021 20.07 20.50 19.44 19.87 14,577 -0.15(-0.76%)
Mar 25, 2021 20.73 20.73 19.35 20.02 9,423 -0.74(-3.58%)
Mar 24, 2021 20.79 21.74 20.40 20.77 32,276 +0.03(+0.14%)
Mar 23, 2021 21.82 22.17 20.53 20.74 21,045 -1.08(-4.94%)
Mar 22, 2021 20.98 22.35 20.98 21.82 22,781 +0.92(+4.38%)
Mar 19, 2021 20.99 21.92 19.98 20.90 43,838 -0.09(-0.41%)
Mar 18, 2021 21.93 22.00 20.98 20.99 18,198 -0.94(-4.30%)
Mar 17, 2021 21.71 22.38 21.58 21.93 34,444 +0.10(+0.44%)
Mar 16, 2021 21.44 21.92 20.37 21.84 31,137 +0.50(+2.32%)
Mar 15, 2021 20.02 21.40 19.11 21.34 78,411 +2.43(+12.86%)
Mar 12, 2021 18.66 19.45 18.23 18.91 26,114 +0.32(+1.74%)
Mar 11, 2021 18.33 18.85 18.33 18.58 17,719 +0.11(+0.62%)
Mar 10, 2021 18.56 18.89 18.47 18.47 6,339 -0.14(-0.77%)
Mar 09, 2021 17.81 18.90 17.38 18.61 8,404 +0.81(+4.53%)
Mar 08, 2021 17.56 18.33 17.56 17.81 9,846 +0.54(+3.14%)
Mar 05, 2021 17.22 17.36 16.90 17.26 10,425 +0.08(+0.44%)
Mar 04, 2021 17.87 18.72 16.14 17.19 14,412 -0.66(-3.72%)
Mar 03, 2021 19.32 19.51 17.76 17.85 25,599 -0.40(-2.19%)
Mar 02, 2021 17.48 19.03 17.48 18.25 11,500 +0.70(+4.00%)
Mar 01, 2021 17.98 18.37 17.47 17.55 6,576 +0.00(+0.00%)
Feb 26, 2021 19.28 19.57 17.55 17.55 27,800 -1.57(-8.20%)
Feb 25, 2021 18.80 19.81 18.80 19.12 22,276 +0.44(+2.34%)
Feb 24, 2021 17.79 18.99 17.57 18.68 30,798 +0.86(+4.85%)
Feb 23, 2021 17.00 18.02 16.94 17.81 8,756 -0.07(-0.37%)
Feb 22, 2021 17.12 17.93 17.12 17.88 25,346 +1.08(+6.44%)
Feb 19, 2021 16.81 17.24 16.34 16.80 11,267 +0.18(+1.09%)
Feb 18, 2021 16.71 17.18 16.35 16.62 12,099 -0.08(-0.45%)
Feb 17, 2021 16.69 16.69 16.69 16.69 1,225 -0.13(-0.79%)
Feb 16, 2021 17.24 17.43 16.83 16.83 8,994 -0.24(-1.39%)
Feb 12, 2021 16.43 17.47 16.43 17.06 13,057 +0.79(+4.84%)
Feb 11, 2021 16.52 16.90 16.15 16.28 14,525 -0.10(-0.64%)
Feb 10, 2021 17.00 17.35 16.13 16.38 17,712 -0.51(-3.04%)
Feb 09, 2021 17.01 17.55 16.79 16.89 17,379 -0.11(-0.67%)
Feb 08, 2021 17.21 18.02 17.01 17.01 21,461 -0.18(-1.05%)
Feb 05, 2021 16.59 17.70 16.59 17.19 13,689 +0.82(+4.99%)
Feb 04, 2021 16.44 17.37 16.37 16.37 20,190 +0.22(+1.35%)
Feb 03, 2021 16.11 16.97 15.77 16.15 23,999 +0.06(+0.35%)
Feb 02, 2021 15.60 16.10 15.60 16.10 10,971 +0.84(+5.48%)
Feb 01, 2021 15.31 15.77 15.26 15.26 7,345 +0.00(+0.00%)
Jan 29, 2021 15.76 15.86 15.19 15.26 5,370 -0.06(-0.37%)
Jan 28, 2021 15.90 15.90 15.32 15.32 3,641 -0.16(-1.04%)
Jan 27, 2021 15.55 16.29 15.19 15.48 9,648 -0.29(-1.87%)
Jan 26, 2021 16.14 16.14 15.63 15.77 3,480 -0.29(-1.83%)
Jan 25, 2021 16.07 16.40 15.70 16.07 4,613 -0.19(-1.17%)
Jan 22, 2021 16.13 16.49 16.01 16.26 6,634 +0.25(+1.54%)
Jan 21, 2021 16.20 16.47 16.00 16.01 6,096 -0.22(-1.35%)
Jan 20, 2021 16.49 16.52 16.23 16.23 6,815 -0.08(-0.47%)
Jan 19, 2021 16.56 16.56 16.22 16.30 5,964 -0.10(-0.64%)
Jan 15, 2021 16.25 16.51 16.13 16.41 5,686 -0.18(-1.09%)
Jan 14, 2021 16.62 16.62 16.46 16.59 16,509 +0.17(+1.04%)
Jan 13, 2021 16.15 16.52 16.15 16.42 2,612 +0.02(+0.12%)
Jan 12, 2021 16.19 16.52 16.05 16.40 7,196 +0.35(+2.19%)
Jan 11, 2021 16.24 16.54 16.05 16.05 12,440 -0.19(-1.17%)
Jan 08, 2021 16.74 16.74 16.14 16.24 12,110 -0.40(-2.40%)
Jan 07, 2021 16.35 16.74 16.14 16.64 20,067 +0.28(+1.74%)
Jan 06, 2021 15.75 16.43 15.75 16.35 20,292 +0.69(+4.40%)
Jan 05, 2021 15.09 15.75 15.09 15.66 7,641 +0.57(+3.81%)
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.