Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.44 18.45 18.28 18.31 2,416,984 -0.16(-0.88%)
Mar 30, 2021 18.44 18.59 18.28 18.47 2,320,163 -0.06(-0.34%)
Mar 29, 2021 18.70 18.79 18.37 18.53 4,945,703 -0.21(-1.11%)
Mar 26, 2021 18.69 19.05 18.50 18.74 5,619,290 +0.04(+0.19%)
Mar 25, 2021 18.52 18.81 18.40 18.70 4,197,777 +0.09(+0.49%)
Mar 24, 2021 18.89 19.16 18.60 18.61 2,977,978 -0.12(-0.63%)
Mar 23, 2021 18.68 18.96 18.61 18.73 2,661,371 +0.01(+0.05%)
Mar 22, 2021 18.52 18.75 18.41 18.72 2,913,424 +0.06(+0.34%)
Mar 19, 2021 18.52 18.76 18.39 18.66 5,677,175 +0.11(+0.58%)
Mar 18, 2021 18.73 18.85 18.50 18.55 2,428,211 -0.36(-1.91%)
Mar 17, 2021 18.61 18.99 18.41 18.91 2,339,320 +0.12(+0.62%)
Mar 16, 2021 19.33 19.43 18.68 18.79 2,412,615 -0.67(-3.44%)
Mar 15, 2021 18.68 19.48 18.61 19.46 3,693,713 +0.93(+5.02%)
Mar 12, 2021 18.31 18.65 18.21 18.53 3,356,344 +0.22(+1.18%)
Mar 11, 2021 18.49 18.53 18.12 18.31 3,799,178 -0.18(-0.98%)
Mar 10, 2021 18.38 18.66 18.25 18.49 4,095,513 +0.32(+1.74%)
Mar 09, 2021 19.14 19.20 18.14 18.18 8,958,785 -0.53(-2.85%)
Mar 08, 2021 17.83 18.83 17.83 18.71 12,520,299 +0.95(+5.34%)
Mar 05, 2021 17.53 17.79 17.04 17.76 5,241,985 +0.25(+1.44%)
Mar 04, 2021 18.43 18.43 17.23 17.51 5,832,803 -0.59(-3.25%)
Mar 03, 2021 18.36 18.67 17.91 18.10 8,267,333 -1.06(-5.54%)
Mar 02, 2021 19.19 19.27 18.89 19.16 5,901,849 +0.02(+0.09%)
Mar 01, 2021 18.79 19.41 18.60 19.14 4,445,174 +0.76(+4.16%)
Feb 26, 2021 18.16 18.53 18.10 18.38 3,203,771 +0.33(+1.84%)
Feb 25, 2021 18.44 18.45 17.98 18.04 3,200,831 -0.33(-1.81%)
Feb 24, 2021 18.23 18.53 18.03 18.38 3,947,124 +0.20(+1.09%)
Feb 23, 2021 18.17 18.40 18.03 18.18 2,474,971 -0.08(-0.44%)
Feb 22, 2021 18.53 18.53 18.21 18.26 3,265,359 -0.32(-1.74%)
Feb 19, 2021 18.77 18.81 18.48 18.58 1,878,214 -0.15(-0.82%)
Feb 18, 2021 18.30 18.87 18.20 18.74 2,334,734 +0.35(+1.91%)
Feb 17, 2021 18.53 18.60 18.33 18.39 1,610,008 -0.23(-1.26%)
Feb 16, 2021 18.89 18.89 18.55 18.62 3,389,217 -0.31(-1.62%)
Feb 12, 2021 18.75 18.93 18.59 18.92 2,180,948 +0.15(+0.81%)
Feb 11, 2021 18.97 18.98 18.56 18.77 2,204,117 -0.19(-1.00%)
Feb 10, 2021 19.02 19.03 18.79 18.96 1,616,347 +0.01(+0.05%)
Feb 09, 2021 18.80 19.13 18.64 18.95 3,021,445 +0.29(+1.57%)
Feb 08, 2021 19.08 19.10 18.58 18.66 6,378,958 -0.45(-2.33%)
Feb 05, 2021 19.02 19.26 18.97 19.10 1,923,463 +0.15(+0.81%)
Feb 04, 2021 18.74 19.17 18.63 18.95 3,501,692 +0.30(+1.59%)
Feb 03, 2021 18.67 18.78 18.48 18.66 4,664,251 +0.04(+0.24%)
Feb 02, 2021 18.37 18.91 18.16 18.61 2,212,625 +0.23(+1.27%)
Feb 01, 2021 18.46 18.57 18.23 18.38 4,861,907 +0.03(+0.15%)
Jan 29, 2021 18.48 18.76 18.32 18.35 2,514,811 -0.21(-1.11%)
Jan 28, 2021 18.62 18.84 18.18 18.56 3,028,858 -0.03(-0.15%)
Jan 27, 2021 19.04 19.20 18.43 18.58 5,403,918 -0.37(-1.95%)
Jan 26, 2021 18.66 19.06 18.45 18.95 3,928,957 +0.29(+1.54%)
Jan 25, 2021 18.73 18.82 18.47 18.66 4,393,763 -0.09(-0.48%)
Jan 22, 2021 19.01 19.11 18.63 18.75 2,363,722 -0.35(-1.84%)
Jan 21, 2021 19.26 19.40 19.08 19.10 1,620,533 -0.19(-1.00%)
Jan 20, 2021 19.55 19.74 19.13 19.30 3,144,584 -0.29(-1.49%)
Jan 19, 2021 19.49 19.68 19.17 19.59 2,834,411 +0.12(+0.60%)
Jan 15, 2021 18.74 19.72 18.65 19.47 4,785,479 +0.71(+3.79%)
Jan 14, 2021 18.61 18.93 18.57 18.76 2,773,560 +0.24(+1.31%)
Jan 13, 2021 18.71 18.72 18.43 18.52 3,267,552 -0.19(-1.01%)
Jan 12, 2021 19.10 19.11 18.65 18.71 3,373,289 -0.30(-1.56%)
Jan 11, 2021 19.06 19.30 18.95 19.01 2,009,098 -0.34(-1.77%)
Jan 08, 2021 19.06 19.52 18.83 19.35 2,721,043 +0.36(+1.89%)
Jan 07, 2021 19.31 19.38 18.92 18.99 3,015,962 -0.39(-2.00%)
Jan 06, 2021 19.39 19.61 19.13 19.37 3,380,169 +0.01(+0.05%)
Jan 05, 2021 19.29 19.41 19.05 19.37 2,761,997 +0.13(+0.70%)
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.