Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.49 16.85 16.39 16.70 5,569,980 +0.07(+0.39%)
Mar 30, 2021 16.40 16.77 15.95 16.63 6,617,174 -0.12(-0.72%)
Mar 29, 2021 17.21 17.32 16.46 16.75 8,039,485 -0.77(-4.42%)
Mar 26, 2021 17.63 17.73 16.79 17.53 9,941,714 +0.42(+2.45%)
Mar 25, 2021 16.73 17.18 16.28 17.11 8,863,795 -0.22(-1.29%)
Mar 24, 2021 17.48 17.94 17.29 17.33 7,762,750 +0.28(+1.67%)
Mar 23, 2021 16.99 17.69 16.70 17.05 7,811,017 -0.55(-3.10%)
Mar 22, 2021 18.08 18.12 17.51 17.59 7,075,624 -0.58(-3.18%)
Mar 19, 2021 17.90 18.55 17.56 18.17 14,684,537 +0.22(+1.25%)
Mar 18, 2021 19.28 19.35 17.83 17.95 10,167,333 -1.63(-8.34%)
Mar 17, 2021 19.13 19.68 18.73 19.58 8,789,375 +0.22(+1.16%)
Mar 16, 2021 19.59 19.99 19.31 19.35 8,108,019 -0.73(-3.62%)
Mar 15, 2021 19.86 20.10 19.49 20.08 7,034,290 +0.28(+1.41%)
Mar 12, 2021 20.61 20.65 19.57 19.80 8,242,557 -0.62(-3.01%)
Mar 11, 2021 20.62 20.71 20.20 20.42 7,885,352 +0.24(+1.20%)
Mar 10, 2021 20.29 20.39 19.66 20.18 9,667,332 +0.03(+0.14%)
Mar 09, 2021 21.28 21.46 20.12 20.15 10,471,523 -1.46(-6.78%)
Mar 08, 2021 22.01 22.25 20.98 21.61 8,917,306 -0.07(-0.34%)
Mar 05, 2021 20.60 21.73 19.61 21.69 14,060,044 +2.12(+10.82%)
Mar 04, 2021 19.01 20.13 18.64 19.57 14,191,412 +1.00(+5.37%)
Mar 03, 2021 18.41 19.21 18.39 18.57 8,088,164 +0.38(+2.10%)
Mar 02, 2021 17.91 19.01 17.86 18.19 7,947,335 -0.02(-0.10%)
Mar 01, 2021 18.73 18.97 18.12 18.21 11,029,032 -0.20(-1.06%)
Feb 26, 2021 18.52 18.76 17.38 18.40 9,927,026 -0.37(-1.99%)
Feb 25, 2021 20.05 20.42 18.66 18.78 12,088,983 -0.63(-3.27%)
Feb 24, 2021 18.43 19.54 18.14 19.41 11,747,811 +0.99(+5.37%)
Feb 23, 2021 17.96 18.52 16.44 18.42 11,179,283 +0.62(+3.51%)
Feb 22, 2021 17.12 18.28 16.99 17.80 10,491,970 +0.99(+5.88%)
Feb 19, 2021 16.45 17.06 16.27 16.81 7,869,040 +0.36(+2.21%)
Feb 18, 2021 17.22 17.28 16.42 16.44 8,537,966 -0.99(-5.67%)
Feb 17, 2021 17.46 17.78 17.00 17.43 10,117,389 +0.10(+0.59%)
Feb 16, 2021 16.96 17.76 16.73 17.33 12,848,610 +1.03(+6.29%)
Feb 12, 2021 15.59 16.36 15.43 16.30 7,277,782 +0.47(+2.94%)
Feb 11, 2021 16.21 16.38 15.33 15.84 8,215,371 -0.59(-3.58%)
Feb 10, 2021 16.24 16.78 16.03 16.43 8,820,571 +0.35(+2.21%)
Feb 09, 2021 16.46 16.46 15.94 16.07 8,166,922 -0.57(-3.42%)
Feb 08, 2021 15.45 16.71 15.39 16.64 11,596,519 +1.51(+9.99%)
Feb 05, 2021 15.50 15.72 15.00 15.13 8,300,879 -0.09(-0.61%)
Feb 04, 2021 15.44 15.50 14.69 15.22 10,120,176 -0.10(-0.67%)
Feb 03, 2021 14.79 15.59 14.65 15.33 10,170,922 +0.81(+5.59%)
Feb 02, 2021 14.74 15.31 14.49 14.51 13,253,461 +0.41(+2.91%)
Feb 01, 2021 13.82 14.34 13.59 14.10 11,329,126 +0.78(+5.88%)
Jan 29, 2021 13.86 14.40 13.09 13.32 12,205,327 -0.62(-4.42%)
Jan 28, 2021 13.99 14.37 13.65 13.94 8,884,984 +0.32(+2.33%)
Jan 27, 2021 14.06 14.91 13.57 13.62 13,338,500 -0.65(-4.58%)
Jan 26, 2021 15.08 15.49 14.26 14.27 8,931,594 -0.40(-2.73%)
Jan 25, 2021 15.09 15.09 14.28 14.67 9,805,528 -0.61(-3.97%)
Jan 22, 2021 15.02 15.33 14.68 15.28 8,870,266 -0.24(-1.56%)
Jan 21, 2021 16.13 16.32 15.05 15.52 11,071,780 -0.75(-4.61%)
Jan 20, 2021 16.77 16.95 16.00 16.27 7,629,651 -0.33(-1.96%)
Jan 19, 2021 16.78 16.87 16.37 16.60 7,606,597 +0.51(+3.18%)
Jan 15, 2021 16.79 16.79 15.95 16.09 9,575,684 -1.01(-5.89%)
Jan 14, 2021 17.12 18.00 17.01 17.09 12,011,516 +0.51(+3.09%)
Jan 13, 2021 17.23 17.26 16.48 16.58 7,838,300 -0.68(-3.94%)
Jan 12, 2021 15.90 17.28 15.75 17.26 12,381,343 +1.74(+11.22%)
Jan 11, 2021 14.86 15.60 14.71 15.52 6,984,510 +0.07(+0.48%)
Jan 08, 2021 16.17 16.25 15.18 15.44 8,331,886 -0.49(-3.10%)
Jan 07, 2021 15.83 16.30 15.58 15.94 9,208,751 +0.25(+1.60%)
Jan 06, 2021 15.28 15.91 14.61 15.69 14,577,964 +0.61(+4.08%)
Jan 05, 2021 13.84 15.58 13.84 15.07 16,210,099 +1.31(+9.55%)
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.