Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.14 18.45 18.09 18.33 4,028,138 +0.21(+1.13%)
Apr 29, 2021 18.16 18.39 17.99 18.13 4,152,249 +0.19(+1.04%)
Apr 28, 2021 17.85 18.00 17.72 17.94 8,796,882 +0.16(+0.89%)
Apr 27, 2021 17.81 17.90 17.53 17.78 3,315,274 -0.01(-0.05%)
Apr 26, 2021 18.14 18.28 17.71 17.79 4,465,671 -0.25(-1.40%)
Apr 23, 2021 17.59 18.16 17.45 18.04 7,335,354 +0.62(+3.59%)
Apr 22, 2021 18.24 18.57 17.25 17.42 6,109,295 -0.79(-4.35%)
Apr 21, 2021 17.38 18.27 17.32 18.21 7,514,512 +0.69(+3.94%)
Apr 20, 2021 18.03 18.18 17.27 17.52 5,944,609 -0.62(-3.39%)
Apr 19, 2021 17.98 18.26 17.89 18.14 5,666,066 +0.17(+0.93%)
Apr 16, 2021 17.82 18.11 17.73 17.97 5,392,766 +0.32(+1.80%)
Apr 15, 2021 17.91 17.91 17.46 17.65 6,661,158 -0.02(-0.11%)
Apr 14, 2021 17.56 17.91 17.52 17.67 6,179,997 +0.07(+0.42%)
Apr 13, 2021 17.86 17.91 17.47 17.59 4,562,868 -0.28(-1.56%)
Apr 12, 2021 17.89 18.10 17.77 17.87 5,031,076 +0.07(+0.42%)
Apr 09, 2021 17.85 17.99 17.64 17.80 5,012,785 +0.05(+0.26%)
Apr 08, 2021 17.62 17.86 17.32 17.75 5,106,436 +0.21(+1.22%)
Apr 07, 2021 17.46 17.63 17.43 17.54 4,641,472 +0.18(+1.02%)
Apr 06, 2021 17.54 17.69 17.33 17.36 5,003,649 -0.11(-0.64%)
Apr 05, 2021 17.23 17.56 17.21 17.47 5,146,526 +0.44(+2.57%)
Apr 01, 2021 16.80 17.16 16.78 17.04 5,456,471 +0.28(+1.67%)
Mar 31, 2021 16.84 17.04 16.74 16.76 6,403,402 -0.13(-0.77%)
Mar 30, 2021 16.45 17.04 16.45 16.89 5,217,869 +0.54(+3.31%)
Mar 29, 2021 16.62 16.98 16.34 16.35 8,805,983 -0.34(-2.01%)
Mar 26, 2021 16.00 16.81 15.87 16.68 12,360,904 +0.82(+5.17%)
Mar 25, 2021 15.23 15.94 15.16 15.86 8,134,968 +0.57(+3.72%)
Mar 24, 2021 15.44 15.66 15.16 15.29 5,731,261 -0.03(-0.18%)
Mar 23, 2021 15.87 15.95 15.17 15.32 4,482,212 -0.67(-4.20%)
Mar 22, 2021 15.89 16.05 15.61 15.99 8,399,924 -0.01(-0.06%)
Mar 19, 2021 15.76 16.11 15.57 16.00 12,966,319 +0.15(+0.94%)
Mar 18, 2021 16.06 16.38 15.69 15.85 6,529,896 -0.30(-1.85%)
Mar 17, 2021 16.06 16.15 15.67 16.15 9,771,402 +0.10(+0.64%)
Mar 16, 2021 15.77 16.15 15.65 16.05 7,790,928 +0.35(+2.26%)
Mar 15, 2021 15.97 16.03 15.41 15.69 4,519,986 -0.22(-1.41%)
Mar 12, 2021 16.31 16.35 15.86 15.92 2,694,506 -0.21(-1.27%)
Mar 11, 2021 15.58 16.20 15.32 16.12 7,903,080 +0.79(+5.17%)
Mar 10, 2021 15.24 15.36 15.22 15.33 10,673,767 +0.09(+0.61%)
Mar 09, 2021 15.20 15.25 15.01 15.24 8,889,851 +0.14(+0.93%)
Mar 08, 2021 15.08 15.24 14.97 15.10 8,092,473 +0.07(+0.43%)
Mar 05, 2021 14.92 15.08 14.80 15.03 8,023,888 +0.12(+0.81%)
Mar 04, 2021 14.70 14.95 14.64 14.91 9,088,751 +0.23(+1.59%)
Mar 03, 2021 14.87 14.95 14.68 14.68 5,710,810 -0.12(-0.82%)
Mar 02, 2021 14.76 14.95 14.66 14.80 12,657,284 -0.03(-0.19%)
Mar 01, 2021 14.77 15.05 14.71 14.83 8,957,066 +0.13(+0.89%)
Feb 26, 2021 14.63 15.02 14.47 14.69 9,908,431 +0.74(+5.27%)
Feb 25, 2021 14.18 14.22 13.89 13.96 6,534,682 -0.20(-1.38%)
Feb 24, 2021 14.23 14.37 14.12 14.16 4,443,630 -0.11(-0.78%)
Feb 23, 2021 14.05 14.27 13.82 14.27 5,605,985 +0.21(+1.52%)
Feb 22, 2021 14.41 14.47 13.99 14.05 6,975,199 +0.04(+0.30%)
Feb 19, 2021 13.99 14.11 13.95 14.01 7,933,235 +0.06(+0.43%)
Feb 18, 2021 13.95 14.01 13.83 13.95 4,097,224 -0.04(-0.27%)
Feb 17, 2021 13.97 14.20 13.95 13.99 4,709,245 -0.09(-0.66%)
Feb 16, 2021 13.88 14.12 13.78 14.08 6,566,978 +0.28(+2.02%)
Feb 12, 2021 13.87 14.05 13.76 13.80 5,692,308 -0.15(-1.07%)
Feb 11, 2021 14.06 14.06 13.78 13.95 6,407,673 -0.09(-0.66%)
Feb 10, 2021 14.08 14.18 13.82 14.04 9,531,458 +0.10(+0.73%)
Feb 09, 2021 14.02 14.13 13.85 13.94 6,972,805 -0.07(-0.47%)
Feb 08, 2021 14.39 14.46 14.00 14.01 13,135,032 -0.27(-1.89%)
Feb 05, 2021 14.32 14.41 14.02 14.28 3,717,005 +0.09(+0.66%)
Feb 04, 2021 14.07 14.38 14.02 14.18 4,550,221 +0.15(+1.06%)
Feb 03, 2021 13.84 14.26 13.75 14.03 8,804,525 +0.14(+1.00%)
Feb 02, 2021 13.31 13.93 13.27 13.89 10,751,745 +1.07(+8.35%)
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.