Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.75 21.95 21.56 21.80 2,234,114 +0.01(+0.05%)
Mar 30, 2021 21.14 21.90 20.83 21.79 4,908,716 +0.62(+2.93%)
Mar 29, 2021 21.25 21.32 20.99 21.17 2,477,910 +0.30(+1.44%)
Mar 26, 2021 20.79 20.90 20.48 20.87 1,547,900 +0.32(+1.56%)
Mar 25, 2021 19.84 20.64 19.56 20.55 1,731,921 +0.73(+3.68%)
Mar 24, 2021 19.95 20.37 19.82 19.82 1,746,361 -0.03(-0.15%)
Mar 23, 2021 20.24 20.25 19.72 19.85 2,845,908 -0.50(-2.46%)
Mar 22, 2021 21.37 21.39 20.22 20.35 2,833,588 -1.03(-4.82%)
Mar 19, 2021 21.01 21.44 20.77 21.38 5,286,000 +0.42(+2.00%)
Mar 18, 2021 20.71 21.19 20.42 20.96 2,378,819 +0.19(+0.91%)
Mar 17, 2021 20.73 21.01 20.66 20.77 1,934,755 +0.10(+0.48%)
Mar 16, 2021 20.76 21.06 20.60 20.67 2,117,924 -0.19(-0.91%)
Mar 15, 2021 21.06 21.14 20.61 20.86 2,104,676 -0.31(-1.46%)
Mar 12, 2021 20.81 21.23 20.74 21.17 2,131,100 +0.40(+1.93%)
Mar 11, 2021 20.65 20.98 20.32 20.77 2,685,835 +0.17(+0.83%)
Mar 10, 2021 19.86 20.71 19.17 20.60 3,127,949 +0.84(+4.25%)
Mar 09, 2021 20.13 20.15 19.66 19.76 2,291,120 -0.36(-1.79%)
Mar 08, 2021 19.98 20.18 19.81 20.12 2,797,235 +0.21(+1.05%)
Mar 05, 2021 19.68 20.04 19.36 19.91 1,929,000 +0.33(+1.69%)
Mar 04, 2021 19.75 19.84 19.15 19.58 2,601,870 -0.16(-0.81%)
Mar 03, 2021 19.71 19.89 19.45 19.74 1,758,327 +0.07(+0.36%)
Mar 02, 2021 19.92 19.93 19.55 19.67 1,254,441 -0.20(-1.01%)
Mar 01, 2021 19.55 20.02 19.40 19.87 1,624,350 +0.64(+3.33%)
Feb 26, 2021 19.11 19.40 18.75 19.23 3,661,100 +0.18(+0.94%)
Feb 25, 2021 19.50 19.84 19.03 19.05 2,694,764 -0.48(-2.46%)
Feb 24, 2021 19.72 19.77 19.35 19.53 2,714,610 -0.09(-0.46%)
Feb 23, 2021 19.55 19.70 19.10 19.62 1,863,619 +0.17(+0.87%)
Feb 22, 2021 19.26 19.65 19.20 19.45 1,659,165 +0.23(+1.20%)
Feb 19, 2021 19.36 19.58 19.12 19.22 2,042,300 -0.26(-1.33%)
Feb 18, 2021 19.35 19.69 19.31 19.48 1,663,372 +0.12(+0.62%)
Feb 17, 2021 19.64 19.83 19.35 19.36 1,787,953 -0.35(-1.78%)
Feb 16, 2021 19.64 19.84 19.43 19.71 2,695,345 +0.11(+0.56%)
Feb 12, 2021 19.23 19.61 19.23 19.60 1,857,100 +0.29(+1.50%)
Feb 11, 2021 19.68 19.80 19.20 19.31 1,885,740 -0.40(-2.03%)
Feb 10, 2021 19.46 19.88 19.27 19.71 1,961,043 +0.44(+2.28%)
Feb 09, 2021 19.17 19.35 19.00 19.27 1,217,554 +0.24(+1.26%)
Feb 08, 2021 19.08 19.21 18.95 19.03 1,877,073 +0.05(+0.26%)
Feb 05, 2021 18.76 19.12 18.67 18.98 2,734,600 +0.33(+1.77%)
Feb 04, 2021 18.58 18.87 18.17 18.65 3,896,289 +0.10(+0.54%)
Feb 03, 2021 18.50 18.78 18.39 18.55 2,775,225 +0.01(+0.05%)
Feb 02, 2021 18.32 18.79 18.21 18.54 3,232,314 +0.38(+2.09%)
Feb 01, 2021 17.39 18.20 17.22 18.16 4,145,470 +0.93(+5.40%)
Jan 29, 2021 17.75 18.10 17.20 17.23 3,738,600 -0.35(-1.99%)
Jan 28, 2021 18.44 18.56 17.57 17.58 4,191,941 -1.00(-5.38%)
Jan 27, 2021 18.21 20.75 18.07 18.58 9,041,145 +0.14(+0.76%)
Jan 26, 2021 17.02 18.57 17.00 18.44 5,900,667 +1.55(+9.18%)
Jan 25, 2021 16.61 17.07 16.53 16.89 2,302,817 +0.21(+1.26%)
Jan 22, 2021 16.49 16.76 16.42 16.68 2,558,600 +0.01(+0.06%)
Jan 21, 2021 16.71 16.86 16.55 16.67 2,001,530 -0.21(-1.24%)
Jan 20, 2021 16.48 16.95 16.44 16.88 2,759,012 +0.47(+2.86%)
Jan 19, 2021 16.46 16.56 16.12 16.41 3,249,691 -0.09(-0.55%)
Jan 15, 2021 16.07 16.50 15.90 16.50 2,629,900 +0.38(+2.36%)
Jan 14, 2021 16.50 16.65 16.09 16.12 2,805,217 -0.32(-1.95%)
Jan 13, 2021 16.41 16.57 16.21 16.44 2,588,096 +0.08(+0.49%)
Jan 12, 2021 16.20 16.38 16.06 16.36 2,217,820 +0.23(+1.43%)
Jan 11, 2021 15.80 16.24 15.80 16.13 2,164,584 +0.22(+1.38%)
Jan 08, 2021 16.19 16.19 15.74 15.91 2,319,200 +0.00(+0.00%)
Jan 07, 2021 16.23 16.29 15.89 15.91 2,725,656 -0.25(-1.55%)
Jan 06, 2021 16.05 16.41 15.94 16.16 3,574,647 +0.33(+2.08%)
Jan 05, 2021 15.55 15.90 15.42 15.83 2,693,664 +0.17(+1.09%)
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.