Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.85 18.42 17.57 17.90 44,830 +0.01(+0.05%)
Mar 30, 2021 17.58 18.21 17.38 17.89 37,955 +0.54(+3.11%)
Mar 29, 2021 17.32 18.15 17.32 17.35 39,909 -0.30(-1.69%)
Mar 26, 2021 17.41 17.83 17.36 17.65 50,202 +0.56(+3.27%)
Mar 25, 2021 17.01 17.29 16.70 17.09 95,762 -0.02(-0.11%)
Mar 24, 2021 17.43 18.12 16.99 17.11 44,238 -0.05(-0.28%)
Mar 23, 2021 17.19 17.33 16.95 17.16 122,599 -0.40(-2.25%)
Mar 22, 2021 18.43 18.43 17.51 17.56 127,064 -0.98(-5.30%)
Mar 19, 2021 18.08 18.62 17.88 18.54 306,090 +0.51(+2.83%)
Mar 18, 2021 18.12 18.41 17.95 18.03 103,410 +0.09(+0.48%)
Mar 17, 2021 17.97 18.06 17.55 17.94 67,122 +0.04(+0.22%)
Mar 16, 2021 18.10 18.10 17.68 17.90 78,742 -0.37(-2.01%)
Mar 15, 2021 18.52 18.77 18.11 18.27 84,919 -0.24(-1.30%)
Mar 12, 2021 18.56 18.66 18.17 18.51 106,628 +0.10(+0.52%)
Mar 11, 2021 18.61 19.11 18.22 18.41 111,632 -0.07(-0.37%)
Mar 10, 2021 17.96 18.49 17.83 18.48 186,870 +0.63(+3.51%)
Mar 09, 2021 17.67 17.98 17.41 17.86 118,490 +0.02(+0.11%)
Mar 08, 2021 17.57 17.84 17.05 17.84 144,836 +0.72(+4.22%)
Mar 05, 2021 17.11 17.11 16.51 17.11 117,416 +0.34(+2.01%)
Mar 04, 2021 16.69 17.07 16.57 16.78 129,144 +0.01(+0.06%)
Mar 03, 2021 16.10 16.97 16.06 16.77 87,506 +0.94(+5.97%)
Mar 02, 2021 15.92 15.98 15.70 15.82 52,184 -0.02(-0.12%)
Mar 01, 2021 16.03 16.30 15.82 15.84 56,257 -0.04(-0.24%)
Feb 26, 2021 16.30 16.52 15.78 15.88 81,734 -0.50(-3.06%)
Feb 25, 2021 16.83 17.08 16.38 16.38 71,758 -0.34(-2.02%)
Feb 24, 2021 16.61 16.92 16.36 16.72 39,339 +0.29(+1.76%)
Feb 23, 2021 16.39 17.01 15.97 16.43 63,363 +0.02(+0.12%)
Feb 22, 2021 16.21 16.63 15.85 16.41 44,241 +0.56(+3.53%)
Feb 19, 2021 15.56 16.10 15.56 15.85 31,635 +0.32(+2.05%)
Feb 18, 2021 15.58 15.99 15.48 15.53 32,853 -0.53(-3.30%)
Feb 17, 2021 16.10 16.29 16.06 16.06 30,364 +0.01(+0.06%)
Feb 16, 2021 16.17 16.22 15.90 16.05 28,414 +0.07(+0.42%)
Feb 12, 2021 15.53 16.05 15.53 15.98 39,933 +0.44(+2.85%)
Feb 11, 2021 15.87 16.08 15.33 15.54 31,301 -0.15(-0.98%)
Feb 10, 2021 16.15 16.39 15.64 15.70 44,601 -0.21(-1.33%)
Feb 09, 2021 15.53 16.03 15.44 15.91 42,401 +0.14(+0.92%)
Feb 08, 2021 15.02 15.77 15.00 15.76 54,650 +0.74(+4.94%)
Feb 05, 2021 15.02 15.38 14.79 15.02 19,915 +0.00(+0.00%)
Feb 04, 2021 15.03 15.16 14.75 15.02 37,918 +0.08(+0.52%)
Feb 03, 2021 14.90 14.98 14.62 14.94 67,104 +0.06(+0.39%)
Feb 02, 2021 14.55 15.14 14.45 14.89 21,494 +0.84(+5.97%)
Feb 01, 2021 14.08 15.22 13.98 14.05 43,007 +0.30(+2.17%)
Jan 29, 2021 13.85 14.70 13.52 13.75 41,800 -0.28(-1.99%)
Jan 28, 2021 14.37 14.44 13.81 14.03 39,558 +0.09(+0.62%)
Jan 27, 2021 13.82 14.17 13.14 13.94 54,048 -0.53(-3.66%)
Jan 26, 2021 14.62 15.08 14.01 14.47 26,941 +0.02(+0.13%)
Jan 25, 2021 14.28 14.46 14.08 14.45 30,600 -0.30(-2.03%)
Jan 22, 2021 13.54 14.76 13.44 14.75 40,245 +1.14(+8.36%)
Jan 21, 2021 14.40 14.42 13.61 13.61 40,978 -0.79(-5.49%)
Jan 20, 2021 14.64 15.02 14.19 14.40 17,064 -0.29(-1.97%)
Jan 19, 2021 14.99 16.35 14.53 14.69 22,924 +0.07(+0.46%)
Jan 15, 2021 15.08 15.58 14.50 14.63 19,915 -0.80(-5.19%)
Jan 14, 2021 15.15 15.67 14.85 15.43 18,323 +0.76(+5.19%)
Jan 13, 2021 15.28 15.28 14.66 14.66 19,694 -0.76(-4.94%)
Jan 12, 2021 14.59 15.47 14.59 15.43 27,904 +0.15(+1.01%)
Jan 11, 2021 15.04 15.56 15.02 15.27 12,295 -0.09(-0.57%)
Jan 08, 2021 15.84 16.02 15.03 15.36 16,699 -0.19(-1.24%)
Jan 07, 2021 17.03 17.03 15.55 15.55 31,549 -1.15(-6.87%)
Jan 06, 2021 15.17 17.05 15.17 16.70 88,045 +1.94(+13.13%)
Jan 05, 2021 14.50 15.36 14.50 14.76 43,775 +0.24(+1.66%)
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.