Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.28 18.88 18.10 18.23 3,761,956 -0.22(-1.19%)
Apr 29, 2021 18.71 18.97 17.94 18.45 3,184,673 -0.20(-1.07%)
Apr 28, 2021 17.91 18.84 17.83 18.65 4,347,922 +0.86(+4.83%)
Apr 27, 2021 17.69 18.10 17.43 17.79 3,367,647 +0.31(+1.75%)
Apr 26, 2021 16.75 17.78 16.68 17.49 4,612,830 +0.57(+3.39%)
Apr 23, 2021 16.97 17.16 16.87 16.92 3,583,668 -0.01(-0.06%)
Apr 22, 2021 16.56 17.10 16.31 16.93 3,263,033 +0.33(+2.01%)
Apr 21, 2021 16.32 16.94 16.26 16.59 3,261,028 +0.00(+0.00%)
Apr 20, 2021 16.73 16.90 16.48 16.59 5,231,564 -0.13(-0.80%)
Apr 19, 2021 16.73 16.94 16.38 16.73 2,967,760 -0.03(-0.17%)
Apr 16, 2021 17.05 17.05 16.52 16.75 2,588,315 -0.11(-0.68%)
Apr 15, 2021 16.82 17.03 16.31 16.87 3,537,895 +0.05(+0.28%)
Apr 14, 2021 16.23 17.28 16.23 16.82 4,505,388 +0.72(+4.45%)
Apr 13, 2021 16.06 16.22 15.80 16.10 3,618,582 +0.07(+0.42%)
Apr 12, 2021 16.69 17.03 16.00 16.04 4,418,997 -0.37(-2.27%)
Apr 09, 2021 16.73 16.88 16.27 16.41 3,924,636 -0.51(-2.99%)
Apr 08, 2021 16.99 17.15 16.34 16.92 5,038,870 -0.32(-1.88%)
Apr 07, 2021 17.67 17.74 17.03 17.24 4,141,898 -0.37(-2.11%)
Apr 06, 2021 17.34 17.86 17.32 17.61 3,519,568 +0.33(+1.93%)
Apr 05, 2021 17.93 17.94 17.14 17.28 4,807,074 -0.82(-4.54%)
Apr 01, 2021 17.85 18.17 17.53 18.10 4,541,730 +0.36(+2.05%)
Mar 31, 2021 17.33 17.94 17.08 17.74 6,971,560 +0.33(+1.92%)
Mar 30, 2021 18.24 18.49 17.31 17.40 5,578,294 -0.99(-5.40%)
Mar 29, 2021 18.66 19.44 18.36 18.40 6,133,433 -0.42(-2.23%)
Mar 26, 2021 18.13 18.95 17.77 18.82 6,918,027 +1.07(+6.02%)
Mar 25, 2021 16.57 17.81 16.33 17.75 7,953,460 +1.00(+5.99%)
Mar 24, 2021 17.36 17.61 16.73 16.74 4,585,528 -0.38(-2.23%)
Mar 23, 2021 17.53 17.89 17.01 17.13 5,352,043 -0.51(-2.87%)
Mar 22, 2021 17.48 17.88 17.25 17.63 3,288,977 +0.00(+0.00%)
Mar 19, 2021 16.80 17.78 16.33 17.63 8,424,360 +0.83(+4.94%)
Mar 18, 2021 17.83 17.99 16.67 16.80 5,835,458 -1.19(-6.63%)
Mar 17, 2021 17.56 18.13 17.52 17.99 3,269,192 +0.20(+1.13%)
Mar 16, 2021 17.65 18.01 17.50 17.79 2,871,437 -0.04(-0.21%)
Mar 15, 2021 17.83 18.17 17.64 17.83 3,029,225 -0.07(-0.37%)
Mar 12, 2021 18.61 18.78 17.73 17.90 3,892,686 -0.66(-3.55%)
Mar 11, 2021 17.92 18.74 17.53 18.56 5,209,152 +0.64(+3.57%)
Mar 10, 2021 17.04 18.28 16.95 17.92 8,129,845 +1.00(+5.93%)
Mar 09, 2021 16.34 17.06 16.12 16.92 6,747,992 +0.33(+2.02%)
Mar 08, 2021 17.23 17.42 16.49 16.58 6,705,576 -0.58(-3.39%)
Mar 05, 2021 17.78 17.90 16.22 17.16 7,655,376 -0.31(-1.80%)
Mar 04, 2021 17.57 18.25 17.00 17.48 8,247,829 -0.11(-0.60%)
Mar 03, 2021 17.84 18.19 17.38 17.58 5,133,227 -0.02(-0.11%)
Mar 02, 2021 17.68 18.54 17.51 17.60 4,389,351 +0.00(+0.00%)
Mar 01, 2021 17.27 17.69 16.78 17.60 7,101,281 +0.62(+3.65%)
Feb 26, 2021 17.27 17.49 16.32 16.98 5,185,116 -0.34(-1.98%)
Feb 25, 2021 17.76 18.22 16.96 17.33 5,174,827 -0.44(-2.47%)
Feb 24, 2021 17.04 18.09 16.82 17.77 5,355,371 +0.92(+5.44%)
Feb 23, 2021 17.01 17.10 15.60 16.85 7,205,198 -0.04(-0.23%)
Feb 22, 2021 17.67 17.78 16.88 16.89 6,554,131 -0.66(-3.75%)
Feb 19, 2021 17.72 18.11 17.21 17.55 5,631,464 +0.08(+0.44%)
Feb 18, 2021 18.20 18.47 17.20 17.47 7,910,075 -0.83(-4.54%)
Feb 17, 2021 17.24 18.80 16.40 18.30 9,780,377 +1.25(+7.33%)
Feb 16, 2021 17.42 17.74 16.88 17.05 7,918,210 +0.19(+1.13%)
Feb 12, 2021 16.09 16.95 15.96 16.86 6,757,862 +0.79(+4.93%)
Feb 11, 2021 16.01 16.24 15.76 16.07 6,618,999 +0.06(+0.36%)
Feb 10, 2021 15.78 16.14 15.25 16.01 5,403,857 +0.31(+1.95%)
Feb 09, 2021 16.18 16.33 15.60 15.70 5,034,447 -0.60(-3.69%)
Feb 08, 2021 16.19 16.32 15.88 16.31 4,686,565 +0.31(+1.97%)
Feb 05, 2021 16.52 16.55 15.78 15.99 4,284,878 -0.23(-1.41%)
Feb 04, 2021 16.60 16.61 16.13 16.22 3,268,359 -0.26(-1.56%)
Feb 03, 2021 15.81 16.67 15.81 16.48 5,016,373 +0.66(+4.16%)
Feb 02, 2021 16.80 16.86 15.75 15.82 5,824,209 -0.42(-2.59%)
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.