Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.07 24.18 23.82 23.85 1,591,942 -0.47(-1.93%)
Apr 29, 2021 24.02 24.41 23.84 24.32 983,155 +0.52(+2.18%)
Apr 28, 2021 23.89 23.89 23.49 23.80 1,615,964 +0.02(+0.08%)
Apr 27, 2021 23.57 24.04 23.57 23.78 2,248,869 +0.13(+0.55%)
Apr 26, 2021 24.24 24.64 23.60 23.65 1,713,688 -0.58(-2.39%)
Apr 23, 2021 23.27 24.25 23.18 24.23 2,662,124 +1.14(+4.93%)
Apr 22, 2021 23.70 23.72 23.07 23.09 2,353,988 -0.42(-1.78%)
Apr 21, 2021 23.05 23.65 23.03 23.51 5,389,181 +0.43(+1.86%)
Apr 20, 2021 23.12 23.45 22.92 23.08 3,780,956 -0.17(-0.73%)
Apr 19, 2021 22.55 23.41 22.52 23.25 28,045,320 +6.06(+35.23%)
Apr 16, 2021 17.08 17.32 17.00 17.19 246,749 +0.30(+1.77%)
Apr 15, 2021 17.04 17.22 16.79 16.89 86,077 -0.09(-0.53%)
Apr 14, 2021 16.41 17.19 16.41 16.98 342,321 +0.56(+3.40%)
Apr 13, 2021 16.59 16.59 16.30 16.42 161,682 -0.33(-1.97%)
Apr 12, 2021 16.81 16.86 16.68 16.75 133,530 -0.08(-0.47%)
Apr 09, 2021 16.73 16.99 16.62 16.83 384,355 +0.17(+1.02%)
Apr 08, 2021 16.28 16.67 16.09 16.66 339,507 +0.35(+2.14%)
Apr 07, 2021 16.75 16.82 16.20 16.31 143,766 -0.52(-3.08%)
Apr 06, 2021 16.69 17.04 16.69 16.83 228,613 +0.10(+0.60%)
Apr 05, 2021 16.74 16.74 16.51 16.73 318,598 +0.21(+1.27%)
Apr 01, 2021 16.41 16.67 16.30 16.52 280,323 +0.05(+0.30%)
Mar 31, 2021 16.21 16.66 15.95 16.47 459,337 +0.36(+2.23%)
Mar 30, 2021 16.16 16.29 16.04 16.11 250,232 -0.03(-0.19%)
Mar 29, 2021 16.72 16.89 16.14 16.14 139,794 -0.64(-3.81%)
Mar 26, 2021 16.91 16.98 16.58 16.78 186,114 +0.18(+1.08%)
Mar 25, 2021 16.13 16.72 15.65 16.60 231,839 +0.31(+1.90%)
Mar 24, 2021 16.49 17.35 16.26 16.29 268,358 +0.00(+0.00%)
Mar 23, 2021 16.60 16.68 16.16 16.29 423,541 -0.54(-3.20%)
Mar 22, 2021 17.49 17.49 16.59 16.83 257,758 -0.66(-3.76%)
Mar 19, 2021 17.72 17.82 17.19 17.49 845,080 -0.29(-1.63%)
Mar 18, 2021 17.35 18.38 17.35 17.78 282,727 +0.12(+0.68%)
Mar 17, 2021 17.40 17.73 17.13 17.66 138,955 +0.24(+1.37%)
Mar 16, 2021 17.85 17.90 17.16 17.42 162,450 -0.61(-3.38%)
Mar 15, 2021 18.36 18.47 17.87 18.03 386,954 -0.47(-2.53%)
Mar 12, 2021 18.26 18.75 18.18 18.50 134,699 +0.35(+1.92%)
Mar 11, 2021 18.09 18.16 17.87 18.15 150,911 +0.07(+0.38%)
Mar 10, 2021 17.40 18.25 17.22 18.08 337,916 +0.66(+3.77%)
Mar 09, 2021 18.27 18.27 17.37 17.42 525,519 -0.80(-4.37%)
Mar 08, 2021 17.47 18.30 17.40 18.22 221,488 +0.93(+5.41%)
Mar 05, 2021 17.18 17.30 16.47 17.28 263,249 +0.35(+2.06%)
Mar 04, 2021 17.50 17.58 16.71 16.94 699,204 -0.56(-3.18%)
Mar 03, 2021 17.03 17.81 17.03 17.49 282,886 +0.48(+2.81%)
Mar 02, 2021 16.80 17.30 16.80 17.02 325,366 +0.12(+0.71%)
Mar 01, 2021 16.59 17.07 16.59 16.90 312,634 +0.68(+4.17%)
Feb 26, 2021 16.43 16.75 16.19 16.22 230,971 -0.28(-1.69%)
Feb 25, 2021 17.34 17.34 16.43 16.50 339,756 -0.78(-4.49%)
Feb 24, 2021 16.82 17.39 16.76 17.27 254,107 +0.64(+3.83%)
Feb 23, 2021 16.54 17.07 16.36 16.64 301,262 +0.03(+0.18%)
Feb 22, 2021 15.50 16.64 15.50 16.61 174,482 +0.95(+6.10%)
Feb 19, 2021 15.39 15.69 15.29 15.65 323,782 +0.29(+1.88%)
Feb 18, 2021 15.52 15.58 15.09 15.36 325,239 -0.33(-2.09%)
Feb 17, 2021 15.59 15.88 15.58 15.69 281,068 -0.12(-0.76%)
Feb 16, 2021 15.83 15.91 15.60 15.81 331,069 -0.02(-0.13%)
Feb 12, 2021 15.39 16.11 15.39 15.83 416,191 +0.26(+1.66%)
Feb 11, 2021 16.09 17.16 15.03 15.57 575,204 -1.03(-6.23%)
Feb 10, 2021 16.57 16.75 16.42 16.61 118,647 +0.12(+0.72%)
Feb 09, 2021 16.46 16.56 16.30 16.49 109,019 -0.02(-0.12%)
Feb 08, 2021 15.83 16.53 15.81 16.51 158,019 +0.68(+4.27%)
Feb 05, 2021 16.19 16.19 15.59 15.83 181,901 -0.18(-1.12%)
Feb 04, 2021 15.27 16.09 15.27 16.01 165,997 +0.76(+4.95%)
Feb 03, 2021 15.15 15.36 14.84 15.26 210,832 +0.03(+0.20%)
Feb 02, 2021 15.53 15.53 15.22 15.23 319,950 -0.07(-0.46%)
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.