Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.74 19.87 19.38 19.38 3,081,872 -0.39(-1.96%)
Apr 29, 2021 19.64 19.81 19.42 19.77 2,995,316 +0.22(+1.10%)
Apr 28, 2021 19.21 19.56 19.21 19.55 3,701,419 +0.48(+2.52%)
Apr 27, 2021 19.19 19.28 18.89 19.07 2,465,995 -0.11(-0.56%)
Apr 26, 2021 19.17 19.32 19.09 19.18 2,357,049 +0.14(+0.72%)
Apr 23, 2021 18.94 19.14 18.78 19.04 2,470,817 +0.23(+1.22%)
Apr 22, 2021 19.25 19.25 18.73 18.81 2,032,903 -0.35(-1.84%)
Apr 21, 2021 18.65 19.21 18.56 19.17 1,660,037 +0.37(+1.95%)
Apr 20, 2021 19.18 19.18 18.57 18.80 3,010,130 -0.37(-1.95%)
Apr 19, 2021 19.18 19.30 19.07 19.17 6,984,481 +0.06(+0.34%)
Apr 16, 2021 19.28 19.30 19.09 19.11 1,909,198 -0.09(-0.45%)
Apr 15, 2021 19.03 19.25 18.83 19.19 1,970,706 +0.24(+1.25%)
Apr 14, 2021 18.80 19.22 18.80 18.96 3,377,112 +0.23(+1.23%)
Apr 13, 2021 18.53 18.79 18.51 18.73 1,613,293 +0.11(+0.62%)
Apr 12, 2021 18.86 18.91 18.58 18.61 2,590,577 -0.10(-0.54%)
Apr 09, 2021 19.05 19.19 18.67 18.71 2,482,376 -0.45(-2.32%)
Apr 08, 2021 18.80 19.16 18.68 19.16 1,778,708 +0.25(+1.33%)
Apr 07, 2021 18.91 18.93 18.71 18.91 1,979,507 +0.11(+0.61%)
Apr 06, 2021 18.83 19.02 18.64 18.79 2,261,066 +0.04(+0.19%)
Apr 05, 2021 18.78 18.81 18.41 18.76 2,603,786 +0.00(+0.00%)
Apr 01, 2021 18.48 18.82 18.41 18.76 3,291,870 +0.35(+1.91%)
Mar 31, 2021 18.20 18.65 18.14 18.41 4,140,408 +0.22(+1.22%)
Mar 30, 2021 17.98 18.35 17.88 18.18 1,879,091 +0.04(+0.24%)
Mar 29, 2021 18.39 18.53 17.93 18.14 2,639,661 -0.19(-1.02%)
Mar 26, 2021 18.04 18.48 17.97 18.33 4,268,472 +0.35(+1.96%)
Mar 25, 2021 17.71 18.10 17.43 17.97 3,581,828 +0.02(+0.12%)
Mar 24, 2021 17.95 18.19 17.88 17.95 2,721,498 +0.22(+1.21%)
Mar 23, 2021 18.38 18.48 17.72 17.74 5,287,637 -0.91(-4.89%)
Mar 22, 2021 18.78 18.79 18.53 18.65 3,755,016 -0.05(-0.27%)
Mar 19, 2021 18.31 18.89 18.31 18.70 5,000,541 +0.43(+2.36%)
Mar 18, 2021 18.71 18.93 18.26 18.27 4,270,127 -0.65(-3.45%)
Mar 17, 2021 18.68 18.99 18.55 18.92 3,176,030 +0.27(+1.42%)
Mar 16, 2021 19.07 19.07 18.53 18.66 3,562,520 -0.22(-1.14%)
Mar 15, 2021 18.99 19.05 18.76 18.87 4,065,896 -0.05(-0.27%)
Mar 12, 2021 18.85 19.00 18.66 18.92 3,274,463 +0.01(+0.08%)
Mar 11, 2021 19.19 19.19 18.79 18.91 3,628,340 -0.02(-0.11%)
Mar 10, 2021 18.45 18.97 18.36 18.93 4,286,784 +0.72(+3.94%)
Mar 09, 2021 18.74 18.78 18.21 18.21 3,310,015 -0.46(-2.46%)
Mar 08, 2021 18.61 18.81 18.36 18.67 3,258,312 +0.16(+0.85%)
Mar 05, 2021 18.61 18.78 17.95 18.51 2,480,008 +0.22(+1.18%)
Mar 04, 2021 17.95 18.70 17.95 18.30 3,587,498 +0.42(+2.33%)
Mar 03, 2021 17.95 18.25 17.82 17.88 4,396,082 +0.01(+0.08%)
Mar 02, 2021 17.95 18.02 17.76 17.87 2,577,638 -0.08(-0.44%)
Mar 01, 2021 17.44 17.95 17.36 17.95 5,955,200 +0.85(+4.96%)
Feb 26, 2021 17.15 17.28 16.69 17.10 4,478,609 -0.08(-0.46%)
Feb 25, 2021 17.78 17.95 17.14 17.18 3,594,259 -0.54(-3.04%)
Feb 24, 2021 17.79 18.09 17.62 17.72 4,654,115 +0.01(+0.04%)
Feb 23, 2021 17.54 17.80 16.90 17.71 3,995,249 +0.11(+0.61%)
Feb 22, 2021 17.64 18.02 17.56 17.60 4,432,460 +0.01(+0.04%)
Feb 19, 2021 17.61 17.74 17.33 17.59 2,904,043 +0.06(+0.33%)
Feb 18, 2021 17.92 18.04 17.47 17.54 2,562,150 -0.56(-3.10%)
Feb 17, 2021 17.99 18.10 17.47 18.10 3,387,032 +0.14(+0.80%)
Feb 16, 2021 17.95 18.03 17.66 17.95 3,292,188 +0.28(+1.58%)
Feb 12, 2021 16.97 17.69 16.94 17.67 4,218,897 +0.73(+4.32%)
Feb 11, 2021 17.10 17.38 16.75 16.94 3,252,113 -0.26(-1.50%)
Feb 10, 2021 17.09 17.62 17.00 17.20 4,398,299 +0.25(+1.48%)
Feb 09, 2021 17.20 17.28 16.90 16.95 2,589,438 -0.24(-1.42%)
Feb 08, 2021 17.02 17.41 16.98 17.19 3,004,727 +0.27(+1.61%)
Feb 05, 2021 16.98 17.18 16.85 16.92 2,962,530 +0.11(+0.68%)
Feb 04, 2021 16.90 17.09 16.74 16.80 4,010,641 +0.04(+0.25%)
Feb 03, 2021 16.67 17.05 16.62 16.76 4,461,263 +0.36(+2.17%)
Feb 02, 2021 16.70 17.01 16.33 16.41 4,085,182 +0.16(+0.99%)
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.