Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.88 17.08 16.75 16.80 14,956,467 -0.09(-0.55%)
Mar 30, 2021 16.57 16.99 16.57 16.89 12,199,357 +0.51(+3.13%)
Mar 29, 2021 16.68 16.72 16.15 16.38 14,640,774 -0.56(-3.33%)
Mar 26, 2021 16.99 17.10 16.67 16.94 13,972,504 +0.22(+1.31%)
Mar 25, 2021 16.10 16.83 15.98 16.72 15,462,518 +0.53(+3.27%)
Mar 24, 2021 16.52 16.76 16.18 16.19 12,214,679 +0.00(+0.00%)
Mar 23, 2021 16.54 16.70 16.18 16.19 15,180,201 -0.55(-3.31%)
Mar 22, 2021 17.07 17.10 16.54 16.75 12,601,044 -0.40(-2.31%)
Mar 19, 2021 17.16 17.39 16.82 17.15 41,427,420 -0.28(-1.59%)
Mar 18, 2021 17.46 17.96 17.30 17.42 16,114,485 +0.29(+1.67%)
Mar 17, 2021 17.38 17.51 16.97 17.14 13,689,428 +0.06(+0.34%)
Mar 16, 2021 17.49 17.49 16.95 17.08 19,180,618 -0.47(-2.68%)
Mar 15, 2021 17.87 17.96 17.30 17.55 16,391,739 -0.35(-1.97%)
Mar 12, 2021 18.02 18.15 17.78 17.90 10,768,041 +0.16(+0.90%)
Mar 11, 2021 17.62 17.88 17.54 17.74 8,784,099 -0.05(-0.28%)
Mar 10, 2021 17.20 17.79 17.15 17.79 13,998,455 +0.59(+3.42%)
Mar 09, 2021 17.55 17.57 16.99 17.20 12,960,220 -0.64(-3.58%)
Mar 08, 2021 17.64 18.12 17.44 17.84 15,233,428 +0.47(+2.71%)
Mar 05, 2021 17.51 17.59 16.69 17.37 15,222,417 +0.35(+2.07%)
Mar 04, 2021 17.29 17.56 16.61 17.02 11,563,449 -0.34(-1.94%)
Mar 03, 2021 17.48 17.98 17.34 17.36 9,144,809 -0.01(-0.05%)
Mar 02, 2021 17.35 17.56 17.31 17.36 6,833,192 -0.08(-0.43%)
Mar 01, 2021 17.17 17.54 17.12 17.44 7,708,710 +0.66(+3.93%)
Feb 26, 2021 17.01 17.19 16.63 16.78 11,506,302 -0.45(-2.61%)
Feb 25, 2021 18.13 18.17 17.15 17.23 11,104,704 -0.72(-3.99%)
Feb 24, 2021 17.41 17.96 17.37 17.95 11,353,729 +0.66(+3.81%)
Feb 23, 2021 17.28 17.35 16.95 17.29 9,019,255 +0.22(+1.27%)
Feb 22, 2021 16.75 17.20 16.75 17.07 8,940,066 +0.28(+1.69%)
Feb 19, 2021 16.34 16.87 16.34 16.79 10,162,702 +0.56(+3.44%)
Feb 18, 2021 16.26 16.34 16.01 16.23 7,579,875 -0.20(-1.22%)
Feb 17, 2021 16.43 16.61 16.23 16.43 8,022,331 -0.06(-0.35%)
Feb 16, 2021 16.15 16.55 16.07 16.49 9,026,254 +0.60(+3.78%)
Feb 12, 2021 15.71 16.01 15.64 15.89 4,880,843 +0.20(+1.27%)
Feb 11, 2021 15.75 15.87 15.37 15.69 5,408,025 -0.11(-0.69%)
Feb 10, 2021 15.85 16.01 15.74 15.80 7,304,683 +0.02(+0.11%)
Feb 09, 2021 15.69 15.81 15.58 15.78 6,335,329 +0.02(+0.11%)
Feb 08, 2021 15.50 15.76 15.49 15.76 5,290,105 +0.29(+1.88%)
Feb 05, 2021 15.76 15.84 15.44 15.47 6,490,786 -0.12(-0.75%)
Feb 04, 2021 15.12 15.75 15.12 15.59 10,659,754 +0.53(+3.54%)
Feb 03, 2021 14.75 15.06 14.73 15.05 9,409,672 +0.33(+2.26%)
Feb 02, 2021 14.54 14.90 14.48 14.72 7,891,393 +0.42(+2.97%)
Feb 01, 2021 14.18 14.34 14.03 14.30 7,916,533 +0.25(+1.78%)
Jan 29, 2021 14.35 14.53 13.95 14.05 11,138,174 -0.38(-2.66%)
Jan 28, 2021 14.22 14.52 14.09 14.43 10,806,409 +0.50(+3.59%)
Jan 27, 2021 14.20 14.29 13.90 13.93 13,261,779 -0.62(-4.24%)
Jan 26, 2021 14.99 15.06 14.54 14.55 9,896,429 -0.27(-1.80%)
Jan 25, 2021 15.01 15.01 14.55 14.81 11,548,899 -0.35(-2.31%)
Jan 22, 2021 14.97 15.28 14.87 15.16 7,028,514 +0.04(+0.28%)
Jan 21, 2021 15.25 15.73 15.09 15.12 14,325,376 -0.12(-0.77%)
Jan 20, 2021 15.36 15.40 15.09 15.24 7,046,936 -0.22(-1.40%)
Jan 19, 2021 15.42 15.48 15.22 15.45 6,812,763 +0.12(+0.76%)
Jan 15, 2021 15.45 15.61 15.16 15.34 13,508,139 -0.43(-2.75%)
Jan 14, 2021 15.79 16.01 15.69 15.77 11,958,152 +0.12(+0.74%)
Jan 13, 2021 15.58 15.73 15.43 15.65 6,769,960 -0.04(-0.27%)
Jan 12, 2021 15.53 15.80 15.40 15.70 7,515,875 +0.30(+1.95%)
Jan 11, 2021 15.00 15.41 14.84 15.40 6,479,067 +0.20(+1.32%)
Jan 08, 2021 15.37 15.39 14.93 15.20 7,768,731 -0.21(-1.35%)
Jan 07, 2021 15.40 15.67 15.37 15.40 9,821,169 +0.28(+1.82%)
Jan 06, 2021 14.38 15.25 14.25 15.13 19,528,182 +1.34(+9.73%)
Jan 05, 2021 13.59 13.96 13.49 13.79 7,114,876 +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.