Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.86 17.06 16.73 16.78 14,970,230 -0.09(-0.55%)
Mar 30, 2021 16.56 16.98 16.56 16.88 12,210,582 +0.51(+3.13%)
Mar 29, 2021 16.67 16.70 16.14 16.36 14,654,245 -0.56(-3.32%)
Mar 26, 2021 16.97 17.08 16.65 16.93 13,985,361 +0.22(+1.31%)
Mar 25, 2021 16.09 16.81 15.96 16.71 15,476,746 +0.53(+3.27%)
Mar 24, 2021 16.51 16.74 16.17 16.18 12,225,919 +0.00(+0.00%)
Mar 23, 2021 16.52 16.68 16.16 16.18 15,194,169 -0.55(-3.31%)
Mar 22, 2021 17.05 17.09 16.52 16.73 12,612,639 -0.39(-2.30%)
Mar 19, 2021 17.15 17.37 16.81 17.13 41,465,540 -0.28(-1.59%)
Mar 18, 2021 17.45 17.94 17.29 17.41 16,129,313 +0.29(+1.67%)
Mar 17, 2021 17.36 17.49 16.95 17.12 13,702,024 +0.06(+0.34%)
Mar 16, 2021 17.47 17.47 16.94 17.06 19,198,268 -0.47(-2.68%)
Mar 15, 2021 17.85 17.94 17.28 17.53 16,406,822 -0.35(-1.97%)
Mar 12, 2021 18.00 18.13 17.77 17.89 10,777,950 +0.16(+0.90%)
Mar 11, 2021 17.61 17.86 17.52 17.73 8,792,182 -0.05(-0.28%)
Mar 10, 2021 17.19 17.78 17.13 17.78 14,011,336 +0.59(+3.42%)
Mar 09, 2021 17.53 17.56 16.97 17.19 12,972,145 -0.64(-3.58%)
Mar 08, 2021 17.62 18.10 17.42 17.83 15,247,446 +0.47(+2.71%)
Mar 05, 2021 17.49 17.57 16.68 17.36 15,236,424 +0.35(+2.08%)
Mar 04, 2021 17.27 17.54 16.59 17.00 11,574,089 -0.34(-1.94%)
Mar 03, 2021 17.47 17.96 17.32 17.34 9,153,224 -0.01(-0.05%)
Mar 02, 2021 17.33 17.54 17.30 17.35 6,839,479 -0.08(-0.43%)
Mar 01, 2021 17.15 17.53 17.11 17.42 7,715,803 +0.66(+3.93%)
Feb 26, 2021 17.00 17.17 16.61 16.76 11,516,890 -0.45(-2.61%)
Feb 25, 2021 18.11 18.15 17.13 17.21 11,114,923 -0.72(-3.99%)
Feb 24, 2021 17.40 17.95 17.35 17.93 11,364,177 +0.66(+3.81%)
Feb 23, 2021 17.26 17.34 16.93 17.27 9,027,555 +0.22(+1.27%)
Feb 22, 2021 16.73 17.18 16.73 17.06 8,948,293 +0.28(+1.69%)
Feb 19, 2021 16.32 16.86 16.32 16.77 10,172,054 +0.56(+3.44%)
Feb 18, 2021 16.25 16.33 15.99 16.21 7,586,851 -0.20(-1.22%)
Feb 17, 2021 16.41 16.60 16.21 16.41 8,029,713 -0.06(-0.35%)
Feb 16, 2021 16.13 16.54 16.06 16.47 9,034,560 +0.60(+3.78%)
Feb 12, 2021 15.70 15.99 15.62 15.87 4,885,334 +0.20(+1.27%)
Feb 11, 2021 15.74 15.86 15.36 15.67 5,413,002 -0.11(-0.69%)
Feb 10, 2021 15.84 16.00 15.72 15.78 7,311,406 +0.02(+0.11%)
Feb 09, 2021 15.67 15.80 15.57 15.77 6,341,159 +0.02(+0.11%)
Feb 08, 2021 15.48 15.75 15.47 15.75 5,294,974 +0.29(+1.88%)
Feb 05, 2021 15.75 15.82 15.42 15.46 6,496,759 -0.12(-0.75%)
Feb 04, 2021 15.11 15.74 15.11 15.57 10,669,564 +0.53(+3.54%)
Feb 03, 2021 14.73 15.05 14.72 15.04 9,418,331 +0.33(+2.26%)
Feb 02, 2021 14.52 14.88 14.47 14.71 7,898,655 +0.42(+2.97%)
Feb 01, 2021 14.17 14.33 14.02 14.28 7,923,818 +0.25(+1.78%)
Jan 29, 2021 14.33 14.52 13.93 14.03 11,148,424 -0.38(-2.66%)
Jan 28, 2021 14.21 14.51 14.08 14.42 10,816,353 +0.50(+3.59%)
Jan 27, 2021 14.18 14.28 13.89 13.92 13,273,983 -0.62(-4.24%)
Jan 26, 2021 14.97 15.05 14.52 14.53 9,905,536 -0.27(-1.80%)
Jan 25, 2021 15.00 15.00 14.54 14.80 11,559,526 -0.35(-2.31%)
Jan 22, 2021 14.96 15.27 14.86 15.15 7,034,982 +0.04(+0.28%)
Jan 21, 2021 15.23 15.72 15.07 15.11 14,338,559 -0.12(-0.77%)
Jan 20, 2021 15.35 15.38 15.07 15.22 7,053,421 -0.22(-1.40%)
Jan 19, 2021 15.41 15.46 15.21 15.44 6,819,032 +0.12(+0.76%)
Jan 15, 2021 15.43 15.59 15.14 15.32 13,520,569 -0.43(-2.75%)
Jan 14, 2021 15.77 16.00 15.67 15.76 11,969,156 +0.12(+0.74%)
Jan 13, 2021 15.57 15.72 15.42 15.64 6,776,190 -0.04(-0.27%)
Jan 12, 2021 15.52 15.78 15.38 15.68 7,522,791 +0.30(+1.95%)
Jan 11, 2021 14.98 15.40 14.82 15.38 6,485,029 +0.20(+1.32%)
Jan 08, 2021 15.36 15.37 14.91 15.18 7,775,880 -0.21(-1.35%)
Jan 07, 2021 15.39 15.66 15.36 15.39 9,830,206 +0.27(+1.82%)
Jan 06, 2021 14.37 15.24 14.23 15.12 19,546,154 +1.34(+9.73%)
Jan 05, 2021 13.58 13.95 13.48 13.78 7,121,424 +0.22(+1.60%)
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.