Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.44 20.57 20.31 20.39 1,702,687 -0.05(-0.22%)
Apr 29, 2021 20.23 20.49 20.22 20.44 1,371,013 +0.32(+1.57%)
Apr 28, 2021 20.07 20.16 19.97 20.12 1,835,094 -0.01(-0.05%)
Apr 27, 2021 20.08 20.30 20.03 20.13 2,636,643 +0.06(+0.32%)
Apr 26, 2021 20.50 20.58 20.05 20.07 2,394,756 -0.35(-1.73%)
Apr 23, 2021 20.39 20.52 20.25 20.42 1,827,312 -0.02(-0.09%)
Apr 22, 2021 20.24 20.58 20.22 20.44 2,288,799 +0.24(+1.21%)
Apr 21, 2021 20.56 20.62 20.18 20.19 2,386,475 -0.38(-1.84%)
Apr 20, 2021 20.44 20.84 20.37 20.57 3,632,439 +0.14(+0.66%)
Apr 19, 2021 20.43 20.54 20.30 20.44 1,857,782 +0.14(+0.67%)
Apr 16, 2021 20.21 20.37 20.13 20.30 2,251,988 +0.17(+0.85%)
Apr 15, 2021 19.91 20.20 19.87 20.13 2,205,718 +0.23(+1.18%)
Apr 14, 2021 19.62 20.11 19.57 19.90 3,611,471 +0.28(+1.43%)
Apr 13, 2021 19.53 19.65 19.34 19.62 2,169,033 -0.02(-0.09%)
Apr 12, 2021 19.32 19.67 19.27 19.63 2,479,170 +0.40(+2.07%)
Apr 09, 2021 19.45 19.46 19.13 19.24 2,238,928 -0.22(-1.11%)
Apr 08, 2021 19.47 19.47 19.31 19.45 3,151,613 +0.06(+0.33%)
Apr 07, 2021 19.29 19.60 19.19 19.39 3,206,477 +0.07(+0.37%)
Apr 06, 2021 18.85 19.40 18.77 19.32 4,539,397 +0.59(+3.14%)
Apr 05, 2021 18.87 19.03 18.66 18.73 1,319,622 -0.01(-0.05%)
Apr 01, 2021 18.38 18.77 18.31 18.74 2,714,295 +0.43(+2.37%)
Mar 31, 2021 18.44 18.45 18.28 18.31 2,416,984 -0.16(-0.88%)
Mar 30, 2021 18.44 18.59 18.28 18.47 2,320,163 -0.06(-0.34%)
Mar 29, 2021 18.70 18.79 18.37 18.53 4,945,703 -0.21(-1.11%)
Mar 26, 2021 18.69 19.05 18.50 18.74 5,619,290 +0.04(+0.19%)
Mar 25, 2021 18.52 18.81 18.40 18.70 4,197,777 +0.09(+0.49%)
Mar 24, 2021 18.89 19.16 18.60 18.61 2,977,978 -0.12(-0.63%)
Mar 23, 2021 18.68 18.96 18.61 18.73 2,661,371 +0.01(+0.05%)
Mar 22, 2021 18.52 18.75 18.41 18.72 2,913,424 +0.06(+0.34%)
Mar 19, 2021 18.52 18.76 18.39 18.66 5,677,175 +0.11(+0.58%)
Mar 18, 2021 18.73 18.85 18.50 18.55 2,428,211 -0.36(-1.91%)
Mar 17, 2021 18.61 18.99 18.41 18.91 2,339,320 +0.12(+0.62%)
Mar 16, 2021 19.33 19.43 18.68 18.79 2,412,615 -0.67(-3.44%)
Mar 15, 2021 18.68 19.48 18.61 19.46 3,693,713 +0.93(+5.02%)
Mar 12, 2021 18.31 18.65 18.21 18.53 3,356,344 +0.22(+1.18%)
Mar 11, 2021 18.49 18.53 18.12 18.31 3,799,178 -0.18(-0.98%)
Mar 10, 2021 18.38 18.66 18.25 18.49 4,095,513 +0.32(+1.74%)
Mar 09, 2021 19.14 19.20 18.14 18.18 8,958,785 -0.53(-2.85%)
Mar 08, 2021 17.83 18.83 17.83 18.71 12,520,299 +0.95(+5.34%)
Mar 05, 2021 17.53 17.79 17.04 17.76 5,241,985 +0.25(+1.44%)
Mar 04, 2021 18.43 18.43 17.23 17.51 5,832,803 -0.59(-3.25%)
Mar 03, 2021 18.36 18.67 17.91 18.10 8,267,333 -1.06(-5.54%)
Mar 02, 2021 19.19 19.27 18.89 19.16 5,901,849 +0.02(+0.09%)
Mar 01, 2021 18.79 19.41 18.60 19.14 4,445,174 +0.76(+4.16%)
Feb 26, 2021 18.16 18.53 18.10 18.38 3,203,771 +0.33(+1.84%)
Feb 25, 2021 18.44 18.45 17.98 18.04 3,200,831 -0.33(-1.81%)
Feb 24, 2021 18.23 18.53 18.03 18.38 3,947,124 +0.20(+1.09%)
Feb 23, 2021 18.17 18.40 18.03 18.18 2,474,971 -0.08(-0.44%)
Feb 22, 2021 18.53 18.53 18.21 18.26 3,265,359 -0.32(-1.74%)
Feb 19, 2021 18.77 18.81 18.48 18.58 1,878,214 -0.15(-0.82%)
Feb 18, 2021 18.30 18.87 18.20 18.74 2,334,734 +0.35(+1.91%)
Feb 17, 2021 18.53 18.60 18.33 18.39 1,610,008 -0.23(-1.26%)
Feb 16, 2021 18.89 18.89 18.55 18.62 3,389,217 -0.31(-1.62%)
Feb 12, 2021 18.75 18.93 18.59 18.92 2,180,948 +0.15(+0.81%)
Feb 11, 2021 18.97 18.98 18.56 18.77 2,204,117 -0.19(-1.00%)
Feb 10, 2021 19.02 19.03 18.79 18.96 1,616,347 +0.01(+0.05%)
Feb 09, 2021 18.80 19.13 18.64 18.95 3,021,445 +0.29(+1.57%)
Feb 08, 2021 19.08 19.10 18.58 18.66 6,378,958 -0.45(-2.33%)
Feb 05, 2021 19.02 19.26 18.97 19.10 1,923,463 +0.15(+0.81%)
Feb 04, 2021 18.74 19.17 18.63 18.95 3,501,692 +0.30(+1.59%)
Feb 03, 2021 18.67 18.78 18.48 18.66 4,664,251 +0.04(+0.24%)
Feb 02, 2021 18.37 18.91 18.16 18.61 2,212,625 +0.23(+1.27%)
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.