Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.36 18.36 18.09 18.13 75,620,376 -0.28(-1.50%)
Mar 30, 2021 18.33 18.41 18.21 18.41 58,654,092 +0.10(+0.56%)
Mar 29, 2021 18.21 18.36 18.10 18.30 62,231,332 +0.15(+0.83%)
Mar 26, 2021 18.14 18.33 18.01 18.15 105,142,256 +0.14(+0.76%)
Mar 25, 2021 17.97 18.08 17.85 18.02 61,787,428 +0.05(+0.30%)
Mar 24, 2021 17.96 18.14 17.95 17.96 55,985,132 -0.01(-0.03%)
Mar 23, 2021 17.94 18.12 17.85 17.97 61,630,516 +0.01(+0.03%)
Mar 22, 2021 17.84 17.97 17.72 17.96 52,348,152 +0.14(+0.77%)
Mar 19, 2021 17.97 18.00 17.74 17.82 123,025,352 -0.15(-0.83%)
Mar 18, 2021 18.01 18.27 17.96 17.97 52,242,672 -0.08(-0.46%)
Mar 17, 2021 18.04 18.11 17.85 18.06 66,672,552 +0.10(+0.53%)
Mar 16, 2021 17.82 17.99 17.78 17.96 63,416,364 +0.04(+0.20%)
Mar 15, 2021 17.98 18.01 17.78 17.93 70,795,496 +0.07(+0.40%)
Mar 12, 2021 17.91 18.49 17.80 17.85 117,057,696 +0.16(+0.91%)
Mar 11, 2021 17.91 17.97 17.67 17.69 60,884,968 -0.27(-1.50%)
Mar 10, 2021 17.81 18.06 17.71 17.96 73,089,416 +0.21(+1.18%)
Mar 09, 2021 17.91 18.05 17.73 17.75 80,021,744 -0.21(-1.17%)
Mar 08, 2021 17.69 18.20 17.62 17.96 93,410,512 +0.22(+1.25%)
Mar 05, 2021 17.38 17.81 17.36 17.74 98,028,760 +0.42(+2.42%)
Mar 04, 2021 17.23 17.56 17.16 17.32 101,333,784 +0.12(+0.70%)
Mar 03, 2021 16.88 17.33 16.88 17.20 95,582,240 +0.30(+1.77%)
Mar 02, 2021 16.82 17.05 16.82 16.90 59,630,896 +0.08(+0.46%)
Mar 01, 2021 16.87 17.04 16.78 16.82 73,641,352 +0.12(+0.72%)
Feb 26, 2021 17.18 17.24 16.70 16.70 129,406,216 -0.44(-2.58%)
Feb 25, 2021 17.47 17.53 17.12 17.15 97,685,712 -0.45(-2.55%)
Feb 24, 2021 17.55 17.72 17.49 17.60 57,760,268 +0.12(+0.69%)
Feb 23, 2021 17.80 17.85 17.44 17.48 78,342,880 -0.08(-0.48%)
Feb 22, 2021 17.36 17.71 17.36 17.56 58,182,260 +0.19(+1.10%)
Feb 19, 2021 17.54 17.57 17.36 17.37 49,591,976 -0.14(-0.79%)
Feb 18, 2021 17.70 17.72 17.50 17.51 45,064,812 -0.20(-1.15%)
Feb 17, 2021 17.26 17.81 17.25 17.71 85,544,728 +0.36(+2.07%)
Feb 16, 2021 17.25 17.48 17.21 17.35 64,593,632 +0.10(+0.59%)
Feb 12, 2021 17.13 17.27 17.12 17.25 47,939,072 +0.07(+0.38%)
Feb 11, 2021 17.08 17.19 17.05 17.18 56,314,176 +0.08(+0.49%)
Feb 10, 2021 17.15 17.17 17.06 17.10 70,485,752 -0.04(-0.24%)
Feb 09, 2021 17.17 17.24 17.11 17.14 54,715,420 -0.09(-0.52%)
Feb 08, 2021 17.35 17.36 17.14 17.23 53,509,388 -0.10(-0.55%)
Feb 05, 2021 17.36 17.41 17.29 17.33 46,032,220 +0.02(+0.14%)
Feb 04, 2021 17.08 17.30 17.05 17.30 52,925,216 +0.23(+1.33%)
Feb 03, 2021 17.08 17.19 17.04 17.08 67,402,648 -0.02(-0.11%)
Feb 02, 2021 17.24 17.26 17.00 17.09 71,371,512 -0.07(-0.38%)
Feb 01, 2021 17.33 17.36 16.97 17.16 71,542,752 +0.01(+0.07%)
Jan 29, 2021 17.24 17.39 17.11 17.15 83,571,688 -0.10(-0.59%)
Jan 28, 2021 17.37 17.80 17.24 17.25 87,815,576 -0.20(-1.17%)
Jan 27, 2021 17.44 18.09 17.35 17.45 122,722,104 -0.37(-2.05%)
Jan 26, 2021 17.43 17.87 17.41 17.82 84,160,664 +0.38(+2.20%)
Jan 25, 2021 17.20 17.48 17.06 17.44 86,621,832 +0.11(+0.62%)
Jan 22, 2021 17.26 17.40 17.11 17.33 57,976,208 +0.06(+0.35%)
Jan 21, 2021 17.32 17.42 17.23 17.27 46,782,040 -0.08(-0.45%)
Jan 20, 2021 17.37 17.38 17.21 17.35 54,270,544 +0.01(+0.03%)
Jan 19, 2021 17.54 17.60 17.31 17.34 67,917,384 -0.13(-0.75%)
Jan 15, 2021 17.34 17.54 17.26 17.47 67,874,272 -0.07(-0.41%)
Jan 14, 2021 17.16 17.82 17.09 17.54 106,560,144 +0.41(+2.38%)
Jan 13, 2021 17.24 17.25 17.05 17.14 64,747,836 -0.08(-0.49%)
Jan 12, 2021 17.29 17.29 17.08 17.22 72,452,928 -0.07(-0.42%)
Jan 11, 2021 17.21 17.38 17.18 17.29 51,492,040 -0.09(-0.52%)
Jan 08, 2021 17.45 17.50 17.22 17.38 91,388,592 -0.22(-1.26%)
Jan 07, 2021 17.67 17.71 17.47 17.60 91,339,512 +0.05(+0.27%)
Jan 06, 2021 17.31 17.66 17.28 17.56 94,213,000 +0.34(+1.95%)
Jan 05, 2021 17.36 17.51 17.18 17.22 106,470,152 -0.11(-0.61%)
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.