Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.94 18.94 18.66 18.71 73,284,696 -0.28(-1.50%)
Mar 30, 2021 18.92 19.00 18.79 18.99 56,842,452 +0.11(+0.56%)
Mar 29, 2021 18.79 18.94 18.68 18.89 60,309,204 +0.15(+0.82%)
Mar 26, 2021 18.71 18.91 18.59 18.73 101,894,744 +0.14(+0.76%)
Mar 25, 2021 18.54 18.65 18.42 18.59 59,879,008 +0.06(+0.30%)
Mar 24, 2021 18.53 18.72 18.52 18.53 54,255,924 -0.01(-0.03%)
Mar 23, 2021 18.51 18.70 18.42 18.54 59,726,944 +0.01(+0.03%)
Mar 22, 2021 18.41 18.55 18.28 18.53 50,731,284 +0.14(+0.77%)
Mar 19, 2021 18.55 18.58 18.31 18.39 119,225,488 -0.15(-0.83%)
Mar 18, 2021 18.58 18.85 18.53 18.55 50,629,060 -0.09(-0.46%)
Mar 17, 2021 18.62 18.68 18.42 18.63 64,613,244 +0.10(+0.53%)
Mar 16, 2021 18.39 18.57 18.35 18.53 61,457,628 +0.04(+0.20%)
Mar 15, 2021 18.55 18.58 18.34 18.50 68,608,848 +0.07(+0.40%)
Mar 12, 2021 18.48 19.08 18.37 18.42 113,442,152 +0.17(+0.91%)
Mar 11, 2021 18.49 18.54 18.23 18.26 59,004,420 -0.28(-1.50%)
Mar 10, 2021 18.37 18.64 18.28 18.53 70,831,920 +0.22(+1.18%)
Mar 09, 2021 18.48 18.63 18.30 18.32 77,550,128 -0.22(-1.17%)
Mar 08, 2021 18.26 18.78 18.18 18.53 90,525,352 +0.23(+1.25%)
Mar 05, 2021 17.93 18.38 17.91 18.31 95,000,952 +0.43(+2.42%)
Mar 04, 2021 17.78 18.12 17.71 17.87 98,203,904 +0.12(+0.70%)
Mar 03, 2021 17.42 17.88 17.42 17.75 92,630,000 +0.31(+1.77%)
Mar 02, 2021 17.35 17.59 17.35 17.44 57,789,084 +0.08(+0.46%)
Mar 01, 2021 17.40 17.58 17.32 17.36 71,366,800 +0.12(+0.72%)
Feb 26, 2021 17.73 17.79 17.24 17.24 125,409,264 -0.46(-2.58%)
Feb 25, 2021 18.02 18.08 17.67 17.69 94,668,504 -0.46(-2.55%)
Feb 24, 2021 18.11 18.29 18.05 18.16 55,976,236 +0.12(+0.69%)
Feb 23, 2021 18.37 18.42 17.99 18.03 75,923,112 -0.09(-0.48%)
Feb 22, 2021 17.92 18.28 17.91 18.12 56,385,192 +0.20(+1.10%)
Feb 19, 2021 18.10 18.13 17.91 17.92 48,060,236 -0.14(-0.79%)
Feb 18, 2021 18.26 18.29 18.05 18.07 43,672,900 -0.21(-1.15%)
Feb 17, 2021 17.81 18.38 17.80 18.28 82,902,520 +0.37(+2.07%)
Feb 16, 2021 17.80 18.03 17.76 17.90 62,598,536 +0.11(+0.59%)
Feb 12, 2021 17.68 17.82 17.67 17.80 46,458,384 +0.07(+0.38%)
Feb 11, 2021 17.62 17.74 17.59 17.73 54,574,808 +0.09(+0.49%)
Feb 10, 2021 17.70 17.71 17.60 17.64 68,308,664 -0.04(-0.24%)
Feb 09, 2021 17.71 17.79 17.65 17.69 53,025,432 -0.09(-0.52%)
Feb 08, 2021 17.90 17.92 17.69 17.78 51,856,648 -0.10(-0.55%)
Feb 05, 2021 17.91 17.97 17.84 17.88 44,610,432 +0.02(+0.14%)
Feb 04, 2021 17.63 17.86 17.59 17.86 51,290,524 +0.23(+1.33%)
Feb 03, 2021 17.62 17.74 17.58 17.62 65,320,792 -0.02(-0.10%)
Feb 02, 2021 17.79 17.81 17.54 17.64 69,167,072 -0.07(-0.38%)
Feb 01, 2021 17.89 17.91 17.51 17.71 69,333,024 +0.01(+0.07%)
Jan 29, 2021 17.79 17.95 17.66 17.69 80,990,416 -0.11(-0.59%)
Jan 28, 2021 17.92 18.37 17.79 17.80 85,103,232 -0.21(-1.17%)
Jan 27, 2021 18.00 18.66 17.90 18.01 118,931,600 -0.38(-2.05%)
Jan 26, 2021 17.98 18.44 17.97 18.39 81,561,200 +0.40(+2.20%)
Jan 25, 2021 17.75 18.03 17.61 17.99 83,946,352 +0.11(+0.62%)
Jan 22, 2021 17.81 17.95 17.66 17.88 56,185,504 +0.06(+0.35%)
Jan 21, 2021 17.87 17.97 17.77 17.82 45,337,088 -0.08(-0.45%)
Jan 20, 2021 17.92 17.93 17.76 17.90 52,594,296 +0.01(+0.03%)
Jan 19, 2021 18.10 18.16 17.86 17.89 65,819,628 -0.14(-0.75%)
Jan 15, 2021 17.89 18.10 17.81 18.03 65,777,844 -0.07(-0.41%)
Jan 14, 2021 17.71 18.39 17.63 18.10 103,268,832 +0.42(+2.38%)
Jan 13, 2021 17.79 17.80 17.60 17.68 62,747,976 -0.09(-0.49%)
Jan 12, 2021 17.84 17.84 17.62 17.77 70,215,080 -0.07(-0.42%)
Jan 11, 2021 17.76 17.94 17.73 17.84 49,901,612 -0.09(-0.52%)
Jan 08, 2021 18.01 18.05 17.77 17.94 88,565,880 -0.23(-1.26%)
Jan 07, 2021 18.23 18.27 18.02 18.16 88,518,328 +0.05(+0.27%)
Jan 06, 2021 17.86 18.22 17.83 18.12 91,303,072 +0.35(+1.95%)
Jan 05, 2021 17.92 18.07 17.73 17.77 103,181,632 -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.