Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.43 18.59 18.27 18.28 8,832,553 -0.25(-1.36%)
Apr 29, 2021 18.37 18.57 18.28 18.53 8,414,248 +0.43(+2.37%)
Apr 28, 2021 18.07 18.19 17.94 18.10 7,361,049 +0.08(+0.47%)
Apr 27, 2021 17.93 18.05 17.79 18.02 9,723,440 +0.15(+0.85%)
Apr 26, 2021 17.68 18.04 17.66 17.87 14,805,773 +0.42(+2.41%)
Apr 23, 2021 16.84 17.54 16.70 17.45 14,270,927 +0.64(+3.80%)
Apr 22, 2021 17.20 17.22 16.80 16.81 10,073,201 -0.36(-2.10%)
Apr 21, 2021 16.57 17.20 16.45 17.17 9,289,732 +0.50(+3.02%)
Apr 20, 2021 16.97 17.12 16.59 16.67 15,167,519 -0.49(-2.84%)
Apr 19, 2021 17.46 17.61 17.10 17.15 11,067,016 -0.22(-1.26%)
Apr 16, 2021 17.52 17.63 17.32 17.37 9,472,487 +0.07(+0.39%)
Apr 15, 2021 17.52 17.52 16.99 17.31 11,137,537 -0.17(-0.96%)
Apr 14, 2021 17.10 17.63 17.10 17.47 8,474,925 +0.27(+1.56%)
Apr 13, 2021 17.41 17.45 16.99 17.20 8,834,533 -0.30(-1.73%)
Apr 12, 2021 17.41 17.53 17.35 17.51 6,723,952 +0.19(+1.12%)
Apr 09, 2021 17.31 17.50 17.19 17.31 11,464,070 +0.24(+1.38%)
Apr 08, 2021 17.00 17.13 16.73 17.08 11,309,061 -0.18(-1.02%)
Apr 07, 2021 17.15 17.26 17.00 17.26 9,014,338 +0.18(+1.08%)
Apr 06, 2021 16.99 17.13 16.81 17.07 8,175,710 +0.03(+0.15%)
Apr 05, 2021 17.28 17.41 16.91 17.05 7,929,291 +0.02(+0.10%)
Apr 01, 2021 16.73 17.08 16.68 17.03 10,848,895 +0.24(+1.45%)
Mar 31, 2021 16.86 17.06 16.73 16.78 14,970,230 -0.09(-0.55%)
Mar 30, 2021 16.56 16.98 16.56 16.88 12,210,582 +0.51(+3.13%)
Mar 29, 2021 16.67 16.70 16.14 16.36 14,654,245 -0.56(-3.32%)
Mar 26, 2021 16.97 17.08 16.65 16.93 13,985,361 +0.22(+1.31%)
Mar 25, 2021 16.09 16.81 15.96 16.71 15,476,746 +0.53(+3.27%)
Mar 24, 2021 16.51 16.74 16.17 16.18 12,225,919 +0.00(+0.00%)
Mar 23, 2021 16.52 16.68 16.16 16.18 15,194,169 -0.55(-3.31%)
Mar 22, 2021 17.05 17.09 16.52 16.73 12,612,639 -0.39(-2.30%)
Mar 19, 2021 17.15 17.37 16.81 17.13 41,465,540 -0.28(-1.59%)
Mar 18, 2021 17.45 17.94 17.29 17.41 16,129,313 +0.29(+1.67%)
Mar 17, 2021 17.36 17.49 16.95 17.12 13,702,024 +0.06(+0.34%)
Mar 16, 2021 17.47 17.47 16.94 17.06 19,198,268 -0.47(-2.68%)
Mar 15, 2021 17.85 17.94 17.28 17.53 16,406,822 -0.35(-1.97%)
Mar 12, 2021 18.00 18.13 17.77 17.89 10,777,950 +0.16(+0.90%)
Mar 11, 2021 17.61 17.86 17.52 17.73 8,792,182 -0.05(-0.28%)
Mar 10, 2021 17.19 17.78 17.13 17.78 14,011,336 +0.59(+3.42%)
Mar 09, 2021 17.53 17.56 16.97 17.19 12,972,145 -0.64(-3.58%)
Mar 08, 2021 17.62 18.10 17.42 17.83 15,247,446 +0.47(+2.71%)
Mar 05, 2021 17.49 17.57 16.68 17.36 15,236,424 +0.35(+2.08%)
Mar 04, 2021 17.27 17.54 16.59 17.00 11,574,089 -0.34(-1.94%)
Mar 03, 2021 17.47 17.96 17.32 17.34 9,153,224 -0.01(-0.05%)
Mar 02, 2021 17.33 17.54 17.30 17.35 6,839,479 -0.08(-0.43%)
Mar 01, 2021 17.15 17.53 17.11 17.42 7,715,803 +0.66(+3.93%)
Feb 26, 2021 17.00 17.17 16.61 16.76 11,516,890 -0.45(-2.61%)
Feb 25, 2021 18.11 18.15 17.13 17.21 11,114,923 -0.72(-3.99%)
Feb 24, 2021 17.40 17.95 17.35 17.93 11,364,177 +0.66(+3.81%)
Feb 23, 2021 17.26 17.34 16.93 17.27 9,027,555 +0.22(+1.27%)
Feb 22, 2021 16.73 17.18 16.73 17.06 8,948,293 +0.28(+1.69%)
Feb 19, 2021 16.32 16.86 16.32 16.77 10,172,054 +0.56(+3.44%)
Feb 18, 2021 16.25 16.33 15.99 16.21 7,586,851 -0.20(-1.22%)
Feb 17, 2021 16.41 16.60 16.21 16.41 8,029,713 -0.06(-0.35%)
Feb 16, 2021 16.13 16.54 16.06 16.47 9,034,560 +0.60(+3.78%)
Feb 12, 2021 15.70 15.99 15.62 15.87 4,885,334 +0.20(+1.27%)
Feb 11, 2021 15.74 15.86 15.36 15.67 5,413,002 -0.11(-0.69%)
Feb 10, 2021 15.84 16.00 15.72 15.78 7,311,406 +0.02(+0.11%)
Feb 09, 2021 15.67 15.80 15.57 15.77 6,341,159 +0.02(+0.11%)
Feb 08, 2021 15.48 15.75 15.47 15.75 5,294,974 +0.29(+1.88%)
Feb 05, 2021 15.75 15.82 15.42 15.46 6,496,759 -0.12(-0.75%)
Feb 04, 2021 15.11 15.74 15.11 15.57 10,669,564 +0.53(+3.54%)
Feb 03, 2021 14.73 15.05 14.72 15.04 9,418,331 +0.33(+2.26%)
Feb 02, 2021 14.52 14.88 14.47 14.71 7,898,655 +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.