Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.45 15.47 15.35 15.40 1,687,615 -0.10(-0.66%)
Mar 30, 2021 15.51 15.59 15.46 15.50 2,419,352 -0.15(-0.96%)
Mar 29, 2021 15.68 15.75 15.52 15.65 3,485,975 +0.05(+0.30%)
Mar 26, 2021 15.45 15.60 15.37 15.60 2,575,529 +0.46(+3.03%)
Mar 25, 2021 15.08 15.17 14.86 15.14 4,444,377 -0.32(-2.10%)
Mar 24, 2021 15.25 15.60 15.25 15.47 4,940,224 +0.57(+3.82%)
Mar 23, 2021 15.13 15.25 14.85 14.90 3,528,997 -0.59(-3.83%)
Mar 22, 2021 15.58 15.66 15.47 15.49 3,471,495 +0.04(+0.26%)
Mar 19, 2021 15.34 15.59 15.25 15.45 3,403,198 -0.04(-0.26%)
Mar 18, 2021 15.95 16.00 15.44 15.49 2,991,369 -0.66(-4.07%)
Mar 17, 2021 15.87 16.15 15.85 16.15 2,572,209 +0.15(+0.94%)
Mar 16, 2021 16.07 16.08 15.82 16.00 3,267,167 -0.39(-2.37%)
Mar 15, 2021 16.37 16.41 16.22 16.38 4,174,940 +0.02(+0.15%)
Mar 12, 2021 16.38 16.46 16.26 16.36 1,687,568 +0.19(+1.17%)
Mar 11, 2021 16.21 16.30 16.15 16.17 2,317,183 -0.13(-0.78%)
Mar 10, 2021 15.99 16.33 15.89 16.30 3,322,697 +0.57(+3.62%)
Mar 09, 2021 15.86 15.93 15.69 15.73 3,714,970 +0.00(+0.00%)
Mar 08, 2021 15.76 15.91 15.62 15.73 4,608,719 -0.36(-2.21%)
Mar 05, 2021 15.98 16.11 15.70 16.08 5,405,123 +0.74(+4.79%)
Mar 04, 2021 15.50 15.70 15.14 15.35 7,364,619 +0.06(+0.41%)
Mar 03, 2021 15.25 15.43 15.25 15.28 5,686,948 +0.05(+0.31%)
Mar 02, 2021 15.13 15.34 15.13 15.24 3,150,569 +0.01(+0.05%)
Mar 01, 2021 15.16 15.32 15.06 15.23 3,914,771 +0.23(+1.53%)
Feb 26, 2021 15.36 15.36 14.88 15.00 6,109,678 -0.73(-4.63%)
Feb 25, 2021 15.85 16.12 15.71 15.73 8,457,340 +0.20(+1.27%)
Feb 24, 2021 15.09 15.59 15.02 15.53 5,932,111 +0.57(+3.81%)
Feb 23, 2021 14.87 15.06 14.52 14.96 6,227,241 +0.41(+2.83%)
Feb 22, 2021 14.23 14.71 14.23 14.55 5,684,564 +0.40(+2.79%)
Feb 19, 2021 14.18 14.21 14.07 14.15 4,476,588 +0.05(+0.34%)
Feb 18, 2021 14.34 14.47 14.07 14.11 5,713,406 -0.41(-2.83%)
Feb 17, 2021 14.45 14.56 14.30 14.52 4,380,242 -0.02(-0.16%)
Feb 16, 2021 14.47 14.60 14.39 14.54 4,600,672 +0.32(+2.28%)
Feb 12, 2021 13.96 14.26 13.93 14.22 7,423,987 +0.08(+0.56%)
Feb 11, 2021 14.37 14.39 14.04 14.14 7,726,344 -0.06(-0.39%)
Feb 10, 2021 14.33 14.42 14.11 14.19 5,341,161 -0.31(-2.17%)
Feb 09, 2021 14.66 14.66 14.35 14.51 4,076,037 -0.02(-0.11%)
Feb 08, 2021 14.40 14.55 14.36 14.52 4,334,330 +0.14(+0.98%)
Feb 05, 2021 14.48 14.52 14.27 14.38 2,720,023 +0.09(+0.61%)
Feb 04, 2021 14.31 14.35 14.13 14.30 3,090,380 -0.08(-0.55%)
Feb 03, 2021 14.21 14.41 14.20 14.37 3,638,978 +0.12(+0.83%)
Feb 02, 2021 14.35 14.44 14.19 14.26 4,037,473 +0.11(+0.78%)
Feb 01, 2021 14.15 14.29 13.96 14.15 3,768,340 +0.20(+1.47%)
Jan 29, 2021 14.17 14.25 13.94 13.94 3,779,519 -0.29(-2.04%)
Jan 28, 2021 14.26 14.32 14.04 14.23 6,125,279 +0.20(+1.40%)
Jan 27, 2021 14.08 14.35 13.95 14.04 5,912,199 -0.41(-2.83%)
Jan 26, 2021 14.74 14.85 14.44 14.44 5,290,221 -0.36(-2.44%)
Jan 25, 2021 14.74 14.82 14.58 14.81 4,969,783 -0.33(-2.18%)
Jan 22, 2021 15.07 15.18 15.00 15.14 3,959,981 -0.22(-1.43%)
Jan 21, 2021 15.51 15.54 15.24 15.36 5,027,991 -0.11(-0.71%)
Jan 20, 2021 15.69 15.70 15.39 15.47 4,405,147 -0.11(-0.71%)
Jan 19, 2021 15.49 15.62 15.39 15.58 4,288,186 +0.46(+3.07%)
Jan 15, 2021 15.32 15.36 15.07 15.11 5,710,421 -0.39(-2.49%)
Jan 14, 2021 15.16 15.58 15.16 15.50 5,394,376 +0.42(+2.82%)
Jan 13, 2021 15.10 15.19 14.92 15.07 5,728,590 +0.07(+0.47%)
Jan 12, 2021 14.88 15.03 14.82 15.00 4,522,364 +0.39(+2.69%)
Jan 11, 2021 14.24 14.63 14.22 14.61 5,352,383 +0.06(+0.43%)
Jan 08, 2021 14.77 14.78 14.46 14.55 7,486,677 +0.17(+1.20%)
Jan 07, 2021 14.27 14.44 14.19 14.37 7,447,352 +0.31(+2.18%)
Jan 06, 2021 14.04 14.14 13.85 14.07 12,924,769 +0.51(+3.77%)
Jan 05, 2021 13.34 13.73 13.33 13.56 15,660,747 +0.29(+2.19%)
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.