Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.38 17.88 17.33 17.73 271,410 +0.35(+2.01%)
Mar 30, 2021 17.49 17.51 17.25 17.38 138,613 -0.24(-1.35%)
Mar 29, 2021 17.84 17.88 17.38 17.62 220,967 -0.22(-1.21%)
Mar 26, 2021 17.40 17.89 17.32 17.84 166,850 +0.65(+3.81%)
Mar 25, 2021 16.85 17.26 16.46 17.18 113,019 +0.14(+0.83%)
Mar 24, 2021 17.12 17.43 16.99 17.04 137,232 +0.23(+1.37%)
Mar 23, 2021 17.36 17.54 16.78 16.81 223,552 -0.93(-5.24%)
Mar 22, 2021 17.84 18.00 17.58 17.74 132,869 -0.09(-0.50%)
Mar 19, 2021 17.56 18.10 17.48 17.83 112,344 +0.32(+1.85%)
Mar 18, 2021 18.41 18.43 17.40 17.50 230,898 -0.99(-5.38%)
Mar 17, 2021 18.40 18.59 18.15 18.50 156,805 +0.03(+0.16%)
Mar 16, 2021 18.81 18.81 18.43 18.47 162,987 -0.49(-2.60%)
Mar 15, 2021 19.06 19.24 18.79 18.96 129,434 +0.00(+0.00%)
Mar 12, 2021 18.93 19.11 18.75 18.96 179,507 +0.06(+0.31%)
Mar 11, 2021 19.08 19.13 18.71 18.90 178,179 -0.01(-0.08%)
Mar 10, 2021 18.15 18.95 18.15 18.92 164,934 +0.76(+4.18%)
Mar 09, 2021 18.43 18.64 18.07 18.16 190,721 -0.30(-1.64%)
Mar 08, 2021 18.78 18.89 18.29 18.46 246,023 -0.05(-0.28%)
Mar 05, 2021 18.79 18.79 17.69 18.51 310,441 +0.41(+2.28%)
Mar 04, 2021 17.92 18.72 17.69 18.10 241,154 +0.31(+1.74%)
Mar 03, 2021 17.68 18.26 17.61 17.79 245,669 +0.24(+1.34%)
Mar 02, 2021 17.36 17.61 17.19 17.56 129,407 +0.22(+1.28%)
Mar 01, 2021 16.69 17.39 16.69 17.33 169,995 +1.09(+6.72%)
Feb 26, 2021 16.75 16.80 15.90 16.24 210,714 -0.53(-3.16%)
Feb 25, 2021 17.33 17.47 16.55 16.77 254,932 -0.51(-2.94%)
Feb 24, 2021 16.63 17.45 16.63 17.28 213,919 +0.68(+4.08%)
Feb 23, 2021 16.44 16.65 15.48 16.61 162,605 +0.29(+1.76%)
Feb 22, 2021 16.07 16.66 16.07 16.32 196,831 +0.23(+1.42%)
Feb 19, 2021 15.83 16.13 15.83 16.09 114,573 +0.33(+2.08%)
Feb 18, 2021 16.21 16.33 15.73 15.76 209,951 -0.57(-3.49%)
Feb 17, 2021 16.44 16.47 15.99 16.33 180,742 -0.07(-0.40%)
Feb 16, 2021 16.39 16.61 16.34 16.40 187,975 +0.26(+1.63%)
Feb 12, 2021 15.83 16.14 15.83 16.13 143,628 +0.31(+1.94%)
Feb 11, 2021 15.89 16.02 15.55 15.83 410,718 +0.07(+0.46%)
Feb 10, 2021 15.63 15.81 15.48 15.75 132,451 +0.12(+0.79%)
Feb 09, 2021 15.72 15.72 15.46 15.63 120,025 -0.18(-1.11%)
Feb 08, 2021 15.64 15.82 15.53 15.80 75,963 +0.37(+2.41%)
Feb 05, 2021 15.59 15.74 15.34 15.43 136,227 +0.05(+0.33%)
Feb 04, 2021 15.48 15.52 15.23 15.38 259,404 +0.06(+0.38%)
Feb 03, 2021 15.08 15.42 14.96 15.32 123,363 +0.41(+2.74%)
Feb 02, 2021 14.96 15.16 14.75 14.91 123,483 +0.25(+1.69%)
Feb 01, 2021 14.82 14.94 14.45 14.67 339,030 -0.03(-0.20%)
Jan 29, 2021 14.85 15.03 14.45 14.70 109,639 -0.15(-0.98%)
Jan 28, 2021 14.58 14.91 14.52 14.84 304,938 +0.32(+2.21%)
Jan 27, 2021 14.96 15.04 14.44 14.52 239,032 -0.59(-3.91%)
Jan 26, 2021 15.29 15.64 15.05 15.11 114,303 -0.10(-0.67%)
Jan 25, 2021 15.15 15.24 14.85 15.21 102,233 +0.08(+0.53%)
Jan 22, 2021 15.00 15.19 14.75 15.13 280,951 -0.18(-1.14%)
Jan 21, 2021 15.99 16.05 15.18 15.31 253,397 -0.67(-4.20%)
Jan 20, 2021 16.34 16.48 15.94 15.98 202,978 -0.29(-1.79%)
Jan 19, 2021 16.46 16.52 16.08 16.27 165,395 -0.01(-0.04%)
Jan 15, 2021 16.49 16.51 15.87 16.28 120,547 -0.40(-2.43%)
Jan 14, 2021 16.50 16.73 16.42 16.68 123,643 +0.33(+2.03%)
Jan 13, 2021 16.26 16.47 16.22 16.35 132,844 +0.11(+0.67%)
Jan 12, 2021 15.43 16.26 15.42 16.24 234,779 +0.96(+6.29%)
Jan 11, 2021 14.84 15.38 14.63 15.28 109,836 +0.19(+1.24%)
Jan 08, 2021 15.40 15.46 14.88 15.09 110,306 -0.20(-1.32%)
Jan 07, 2021 14.99 15.37 14.94 15.30 119,246 +0.33(+2.22%)
Jan 06, 2021 14.36 14.99 14.01 14.96 297,991 +0.79(+5.61%)
Jan 05, 2021 13.51 14.59 13.40 14.17 323,808 +0.67(+4.98%)
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.