Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.18 17.65 16.76 17.22 11,119,610 +0.50(+2.99%)
Mar 30, 2021 16.25 17.08 15.82 16.72 12,109,663 +0.21(+1.27%)
Mar 29, 2021 17.26 17.50 15.94 16.51 12,242,251 -1.10(-6.25%)
Mar 26, 2021 18.00 18.44 16.79 17.61 8,123,800 -0.14(-0.79%)
Mar 25, 2021 17.06 18.02 16.76 17.75 10,369,824 +0.16(+0.91%)
Mar 24, 2021 19.07 19.23 17.53 17.59 11,416,408 -1.70(-8.81%)
Mar 23, 2021 20.00 20.19 19.08 19.29 7,248,851 -0.90(-4.46%)
Mar 22, 2021 20.70 20.90 20.07 20.19 6,473,202 -0.51(-2.46%)
Mar 19, 2021 21.70 21.75 20.34 20.70 16,946,500 +0.65(+3.24%)
Mar 18, 2021 21.00 21.09 19.82 20.05 10,461,993 -1.56(-7.22%)
Mar 17, 2021 20.50 22.13 20.25 21.61 11,815,151 +0.43(+2.03%)
Mar 16, 2021 22.92 22.92 21.03 21.18 9,704,604 -1.37(-6.08%)
Mar 15, 2021 23.20 23.20 22.22 22.55 8,436,551 -0.45(-1.96%)
Mar 12, 2021 23.38 23.95 22.61 23.00 9,644,900 -1.48(-6.05%)
Mar 11, 2021 25.22 25.33 23.77 24.48 12,348,508 +0.04(+0.16%)
Mar 10, 2021 23.37 25.37 22.91 24.44 21,354,340 +2.26(+10.19%)
Mar 09, 2021 23.28 23.69 21.91 22.18 18,025,996 +0.44(+2.02%)
Mar 08, 2021 22.80 23.57 21.52 21.74 13,903,378 +0.44(+2.07%)
Mar 05, 2021 23.30 23.30 19.28 21.30 20,859,200 -1.28(-5.67%)
Mar 04, 2021 23.92 24.33 21.00 22.58 24,642,656 -1.90(-7.76%)
Mar 03, 2021 28.25 28.26 24.00 24.48 27,998,040 -3.77(-13.35%)
Mar 02, 2021 27.66 31.96 27.51 28.25 56,848,588 +0.87(+3.18%)
Mar 01, 2021 26.53 29.16 25.10 27.38 51,082,544 -1.12(-3.93%)
Feb 26, 2021 22.00 29.27 20.99 28.50 111,879,200 +6.92(+32.07%)
Feb 25, 2021 23.78 24.80 20.96 21.58 40,468,772 -1.00(-4.43%)
Feb 24, 2021 19.20 23.75 18.35 22.58 87,381,080 +6.29(+38.61%)
Feb 23, 2021 17.35 17.50 15.52 16.29 16,037,782 -1.83(-10.10%)
Feb 22, 2021 18.07 19.56 17.92 18.12 13,506,683 +0.13(+0.72%)
Feb 19, 2021 18.40 18.63 17.82 17.99 8,000,400 -0.14(-0.77%)
Feb 18, 2021 18.56 18.93 17.70 18.13 7,615,243 -0.79(-4.18%)
Feb 17, 2021 19.39 19.50 17.90 18.92 11,640,079 -0.54(-2.77%)
Feb 16, 2021 19.94 20.64 19.09 19.46 21,276,596 +0.47(+2.47%)
Feb 12, 2021 18.58 19.90 17.27 18.99 70,861,504 +3.55(+22.99%)
Feb 11, 2021 15.75 15.85 15.03 15.44 5,749,269 -0.20(-1.28%)
Feb 10, 2021 16.00 16.58 15.21 15.64 10,689,870 -0.10(-0.64%)
Feb 09, 2021 14.95 16.13 14.66 15.74 14,851,080 +0.81(+5.43%)
Feb 08, 2021 15.17 15.18 14.78 14.93 7,393,353 -0.06(-0.40%)
Feb 05, 2021 15.34 15.46 14.86 14.99 5,155,500 -0.21(-1.38%)
Feb 04, 2021 14.90 15.73 14.90 15.20 8,173,025 +0.31(+2.08%)
Feb 03, 2021 14.82 15.12 14.54 14.89 7,420,456 +0.04(+0.27%)
Feb 02, 2021 14.99 15.07 14.65 14.85 6,386,648 -0.11(-0.74%)
Feb 01, 2021 15.31 15.39 14.60 14.96 8,549,840 -0.07(-0.47%)
Jan 29, 2021 15.38 15.98 14.90 15.03 7,148,300 -0.43(-2.78%)
Jan 28, 2021 16.63 17.10 14.81 15.46 11,429,920 -1.17(-7.04%)
Jan 27, 2021 15.01 17.70 14.87 16.63 23,476,396 +1.30(+8.48%)
Jan 26, 2021 14.80 16.19 14.53 15.33 20,185,760 +0.71(+4.86%)
Jan 25, 2021 14.90 15.62 14.37 14.62 12,885,754 -0.24(-1.62%)
Jan 22, 2021 14.89 15.10 14.66 14.86 6,296,700 -0.13(-0.87%)
Jan 21, 2021 14.95 15.43 14.52 14.99 6,640,347 +0.22(+1.49%)
Jan 20, 2021 15.13 15.22 14.56 14.77 9,112,263 -0.36(-2.38%)
Jan 19, 2021 15.20 15.23 14.71 15.13 6,193,813 +0.06(+0.40%)
Jan 15, 2021 15.61 15.67 14.87 15.07 6,135,500 -0.67(-4.26%)
Jan 14, 2021 15.65 15.87 15.28 15.74 6,066,102 +0.13(+0.83%)
Jan 13, 2021 15.24 16.48 15.19 15.61 11,194,482 +0.40(+2.63%)
Jan 12, 2021 14.95 15.30 14.53 15.21 7,948,338 +0.30(+2.01%)
Jan 11, 2021 14.94 15.14 14.69 14.91 6,522,513 -0.33(-2.17%)
Jan 08, 2021 15.80 16.15 14.95 15.24 7,992,800 -0.41(-2.62%)
Jan 07, 2021 15.75 16.05 15.42 15.65 5,576,043 +0.40(+2.62%)
Jan 06, 2021 15.26 15.90 15.03 15.25 6,533,756 -0.15(-0.97%)
Jan 05, 2021 14.92 15.70 14.84 15.40 3,917,048 +0.21(+1.38%)
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.