Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.93 19.09 18.76 18.77 8,602,023 -0.26(-1.36%)
Apr 29, 2021 18.86 19.06 18.77 19.03 8,194,636 +0.44(+2.37%)
Apr 28, 2021 18.55 18.68 18.42 18.59 7,168,926 +0.09(+0.47%)
Apr 27, 2021 18.41 18.53 18.27 18.50 9,469,659 +0.16(+0.85%)
Apr 26, 2021 18.15 18.52 18.13 18.35 14,419,343 +0.43(+2.41%)
Apr 23, 2021 17.30 18.01 17.15 17.92 13,898,457 +0.66(+3.80%)
Apr 22, 2021 17.67 17.68 17.25 17.26 9,810,291 -0.37(-2.10%)
Apr 21, 2021 17.02 17.67 16.89 17.63 9,047,271 +0.52(+3.02%)
Apr 20, 2021 17.42 17.58 17.04 17.11 14,771,648 -0.50(-2.84%)
Apr 19, 2021 17.92 18.08 17.56 17.61 10,778,167 -0.22(-1.26%)
Apr 16, 2021 17.99 18.10 17.79 17.84 9,225,256 +0.07(+0.39%)
Apr 15, 2021 17.99 17.99 17.44 17.77 10,846,848 -0.17(-0.96%)
Apr 14, 2021 17.56 18.10 17.56 17.94 8,253,729 +0.28(+1.56%)
Apr 13, 2021 17.88 17.92 17.45 17.67 8,603,952 -0.31(-1.73%)
Apr 12, 2021 17.88 18.00 17.81 17.98 6,548,457 +0.20(+1.12%)
Apr 09, 2021 17.77 17.97 17.65 17.78 11,164,859 +0.24(+1.38%)
Apr 08, 2021 17.46 17.59 17.17 17.54 11,013,895 -0.18(-1.02%)
Apr 07, 2021 17.61 17.73 17.46 17.72 8,779,064 +0.19(+1.08%)
Apr 06, 2021 17.44 17.59 17.26 17.53 7,962,324 +0.03(+0.15%)
Apr 05, 2021 17.74 17.88 17.36 17.50 7,722,337 +0.02(+0.10%)
Apr 01, 2021 17.18 17.54 17.13 17.48 10,565,739 +0.25(+1.45%)
Mar 31, 2021 17.31 17.52 17.18 17.23 14,579,507 -0.09(-0.55%)
Mar 30, 2021 17.00 17.43 17.00 17.33 11,891,887 +0.53(+3.13%)
Mar 29, 2021 17.11 17.15 16.57 16.80 14,271,770 -0.58(-3.33%)
Mar 26, 2021 17.42 17.54 17.10 17.38 13,620,344 +0.22(+1.31%)
Mar 25, 2021 16.52 17.26 16.39 17.16 15,072,804 +0.54(+3.27%)
Mar 24, 2021 16.95 17.19 16.60 16.61 11,906,823 +0.00(+0.00%)
Mar 23, 2021 16.97 17.13 16.60 16.61 14,797,602 -0.57(-3.31%)
Mar 22, 2021 17.51 17.55 16.97 17.18 12,283,450 -0.41(-2.30%)
Mar 19, 2021 17.61 17.84 17.26 17.59 40,383,288 -0.28(-1.59%)
Mar 18, 2021 17.92 18.43 17.75 17.87 15,708,339 +0.29(+1.67%)
Mar 17, 2021 17.83 17.96 17.41 17.58 13,344,402 +0.06(+0.34%)
Mar 16, 2021 17.94 17.94 17.39 17.52 18,697,194 -0.48(-2.68%)
Mar 15, 2021 18.33 18.43 17.74 18.00 15,978,604 -0.36(-1.97%)
Mar 12, 2021 18.49 18.61 18.24 18.36 10,496,646 +0.16(+0.90%)
Mar 11, 2021 18.08 18.34 17.99 18.20 8,562,706 -0.05(-0.28%)
Mar 10, 2021 17.65 18.25 17.59 18.25 13,645,641 +0.60(+3.42%)
Mar 09, 2021 18.00 18.03 17.42 17.65 12,633,573 -0.66(-3.58%)
Mar 08, 2021 18.10 18.59 17.89 18.30 14,849,488 +0.48(+2.71%)
Mar 05, 2021 17.96 18.05 17.12 17.82 14,838,754 +0.36(+2.08%)
Mar 04, 2021 17.73 18.01 17.04 17.46 11,272,006 -0.35(-1.94%)
Mar 03, 2021 17.93 18.44 17.79 17.80 8,914,325 -0.01(-0.05%)
Mar 02, 2021 17.80 18.01 17.76 17.81 6,660,969 -0.08(-0.43%)
Mar 01, 2021 17.61 18.00 17.57 17.89 7,514,421 +0.68(+3.93%)
Feb 26, 2021 17.45 17.63 17.06 17.21 11,216,299 -0.46(-2.61%)
Feb 25, 2021 18.60 18.64 17.59 17.67 10,824,823 -0.73(-3.99%)
Feb 24, 2021 17.86 18.43 17.82 18.41 11,067,572 +0.68(+3.81%)
Feb 23, 2021 17.73 17.80 17.38 17.73 8,791,936 +0.22(+1.27%)
Feb 22, 2021 17.18 17.64 17.18 17.51 8,714,743 +0.29(+1.69%)
Feb 19, 2021 16.76 17.31 16.76 17.22 9,906,563 +0.57(+3.44%)
Feb 18, 2021 16.68 16.76 16.42 16.65 7,388,834 -0.21(-1.22%)
Feb 17, 2021 16.85 17.04 16.65 16.85 7,820,138 -0.06(-0.35%)
Feb 16, 2021 16.56 16.98 16.49 16.91 8,798,758 +0.62(+3.78%)
Feb 12, 2021 16.12 16.42 16.04 16.30 4,757,827 +0.21(+1.28%)
Feb 11, 2021 16.16 16.28 15.77 16.09 5,271,722 -0.11(-0.69%)
Feb 10, 2021 16.26 16.43 16.14 16.20 7,120,578 +0.02(+0.11%)
Feb 09, 2021 16.09 16.22 15.98 16.19 6,175,655 +0.02(+0.11%)
Feb 08, 2021 15.90 16.17 15.89 16.17 5,156,775 +0.30(+1.89%)
Feb 05, 2021 16.17 16.25 15.84 15.87 6,327,194 -0.12(-0.75%)
Feb 04, 2021 15.51 16.16 15.51 15.99 10,391,088 +0.55(+3.54%)
Feb 03, 2021 15.13 15.45 15.11 15.44 9,172,513 +0.34(+2.26%)
Feb 02, 2021 14.91 15.28 14.85 15.10 7,692,500 +0.44(+2.97%)
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.