Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.45 18.61 18.29 18.30 8,824,433 -0.25(-1.36%)
Apr 29, 2021 18.39 18.58 18.30 18.55 8,406,512 +0.43(+2.37%)
Apr 28, 2021 18.09 18.20 17.95 18.12 7,354,282 +0.08(+0.47%)
Apr 27, 2021 17.94 18.06 17.81 18.04 9,714,502 +0.15(+0.85%)
Apr 26, 2021 17.69 18.05 17.67 17.89 14,792,162 +0.42(+2.41%)
Apr 23, 2021 16.86 17.56 16.72 17.46 14,257,808 +0.64(+3.80%)
Apr 22, 2021 17.22 17.24 16.82 16.83 10,063,941 -0.36(-2.10%)
Apr 21, 2021 16.59 17.22 16.46 17.19 9,281,192 +0.50(+3.02%)
Apr 20, 2021 16.99 17.14 16.61 16.68 15,153,576 -0.49(-2.84%)
Apr 19, 2021 17.47 17.62 17.12 17.17 11,056,841 -0.22(-1.26%)
Apr 16, 2021 17.54 17.65 17.34 17.39 9,463,779 +0.07(+0.39%)
Apr 15, 2021 17.53 17.53 17.00 17.32 11,127,298 -0.17(-0.96%)
Apr 14, 2021 17.12 17.65 17.12 17.49 8,467,134 +0.27(+1.56%)
Apr 13, 2021 17.43 17.46 17.01 17.22 8,826,412 -0.30(-1.73%)
Apr 12, 2021 17.43 17.55 17.36 17.52 6,717,770 +0.19(+1.12%)
Apr 09, 2021 17.32 17.52 17.20 17.33 11,453,531 +0.24(+1.38%)
Apr 08, 2021 17.02 17.15 16.74 17.09 11,298,665 -0.18(-1.02%)
Apr 07, 2021 17.16 17.28 17.02 17.27 9,006,051 +0.18(+1.08%)
Apr 06, 2021 17.00 17.15 16.83 17.09 8,168,194 +0.03(+0.15%)
Apr 05, 2021 17.30 17.43 16.93 17.06 7,922,001 +0.02(+0.10%)
Apr 01, 2021 16.75 17.09 16.70 17.04 10,838,921 +0.24(+1.45%)
Mar 31, 2021 16.88 17.08 16.75 16.80 14,956,467 -0.09(-0.55%)
Mar 30, 2021 16.57 16.99 16.57 16.89 12,199,357 +0.51(+3.13%)
Mar 29, 2021 16.68 16.72 16.15 16.38 14,640,774 -0.56(-3.33%)
Mar 26, 2021 16.99 17.10 16.67 16.94 13,972,504 +0.22(+1.31%)
Mar 25, 2021 16.10 16.83 15.98 16.72 15,462,518 +0.53(+3.27%)
Mar 24, 2021 16.52 16.76 16.18 16.19 12,214,679 +0.00(+0.00%)
Mar 23, 2021 16.54 16.70 16.18 16.19 15,180,201 -0.55(-3.31%)
Mar 22, 2021 17.07 17.10 16.54 16.75 12,601,044 -0.40(-2.31%)
Mar 19, 2021 17.16 17.39 16.82 17.15 41,427,420 -0.28(-1.59%)
Mar 18, 2021 17.46 17.96 17.30 17.42 16,114,485 +0.29(+1.67%)
Mar 17, 2021 17.38 17.51 16.97 17.14 13,689,428 +0.06(+0.34%)
Mar 16, 2021 17.49 17.49 16.95 17.08 19,180,618 -0.47(-2.68%)
Mar 15, 2021 17.87 17.96 17.30 17.55 16,391,739 -0.35(-1.97%)
Mar 12, 2021 18.02 18.15 17.78 17.90 10,768,041 +0.16(+0.90%)
Mar 11, 2021 17.62 17.88 17.54 17.74 8,784,099 -0.05(-0.28%)
Mar 10, 2021 17.20 17.79 17.15 17.79 13,998,455 +0.59(+3.42%)
Mar 09, 2021 17.55 17.57 16.99 17.20 12,960,220 -0.64(-3.58%)
Mar 08, 2021 17.64 18.12 17.44 17.84 15,233,428 +0.47(+2.71%)
Mar 05, 2021 17.51 17.59 16.69 17.37 15,222,417 +0.35(+2.07%)
Mar 04, 2021 17.29 17.56 16.61 17.02 11,563,449 -0.34(-1.94%)
Mar 03, 2021 17.48 17.98 17.34 17.36 9,144,809 -0.01(-0.05%)
Mar 02, 2021 17.35 17.56 17.31 17.36 6,833,192 -0.08(-0.43%)
Mar 01, 2021 17.17 17.54 17.12 17.44 7,708,710 +0.66(+3.93%)
Feb 26, 2021 17.01 17.19 16.63 16.78 11,506,302 -0.45(-2.61%)
Feb 25, 2021 18.13 18.17 17.15 17.23 11,104,704 -0.72(-3.99%)
Feb 24, 2021 17.41 17.96 17.37 17.95 11,353,729 +0.66(+3.81%)
Feb 23, 2021 17.28 17.35 16.95 17.29 9,019,255 +0.22(+1.27%)
Feb 22, 2021 16.75 17.20 16.75 17.07 8,940,066 +0.28(+1.69%)
Feb 19, 2021 16.34 16.87 16.34 16.79 10,162,702 +0.56(+3.44%)
Feb 18, 2021 16.26 16.34 16.01 16.23 7,579,875 -0.20(-1.22%)
Feb 17, 2021 16.43 16.61 16.23 16.43 8,022,331 -0.06(-0.35%)
Feb 16, 2021 16.15 16.55 16.07 16.49 9,026,254 +0.60(+3.78%)
Feb 12, 2021 15.71 16.01 15.64 15.89 4,880,843 +0.20(+1.27%)
Feb 11, 2021 15.75 15.87 15.37 15.69 5,408,025 -0.11(-0.69%)
Feb 10, 2021 15.85 16.01 15.74 15.80 7,304,683 +0.02(+0.11%)
Feb 09, 2021 15.69 15.81 15.58 15.78 6,335,329 +0.02(+0.11%)
Feb 08, 2021 15.50 15.76 15.49 15.76 5,290,105 +0.29(+1.88%)
Feb 05, 2021 15.76 15.84 15.44 15.47 6,490,786 -0.12(-0.75%)
Feb 04, 2021 15.12 15.75 15.12 15.59 10,659,754 +0.53(+3.54%)
Feb 03, 2021 14.75 15.06 14.73 15.05 9,409,672 +0.33(+2.26%)
Feb 02, 2021 14.54 14.90 14.48 14.72 7,891,393 +0.42(+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.