Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 20.86 20.99 20.62 20.68 7,957,707 +0.08(+0.39%)
Apr 15, 2021 20.85 20.85 20.22 20.60 9,356,484 -0.20(-0.96%)
Apr 14, 2021 20.36 20.99 20.36 20.80 7,119,662 +0.32(+1.56%)
Apr 13, 2021 20.73 20.77 20.23 20.48 7,421,764 -0.36(-1.73%)
Apr 12, 2021 20.73 20.87 20.65 20.84 5,648,695 +0.23(+1.12%)
Apr 09, 2021 20.60 20.83 20.46 20.61 9,630,800 +0.28(+1.38%)
Apr 08, 2021 20.24 20.39 19.91 20.33 9,500,579 -0.21(-1.02%)
Apr 07, 2021 20.41 20.55 20.24 20.54 7,572,815 +0.22(+1.08%)
Apr 06, 2021 20.22 20.39 20.01 20.32 6,868,296 +0.03(+0.15%)
Apr 05, 2021 20.57 20.73 20.13 20.29 6,661,283 +0.02(+0.10%)
Apr 01, 2021 19.92 20.33 19.86 20.27 9,114,000 +0.29(+1.45%)
Mar 31, 2021 20.07 20.31 19.92 19.98 12,576,274 -0.11(-0.55%)
Mar 30, 2021 19.71 20.21 19.71 20.09 10,257,934 +0.61(+3.13%)
Mar 29, 2021 19.84 19.88 19.21 19.48 12,310,820 -0.67(-3.33%)
Mar 26, 2021 20.20 20.34 19.82 20.15 11,748,900 +0.26(+1.31%)
Mar 25, 2021 19.15 20.01 19.00 19.89 13,001,791 +0.63(+3.27%)
Mar 24, 2021 19.65 19.93 19.25 19.26 10,270,818 +0.00(+0.00%)
Mar 23, 2021 19.67 19.86 19.24 19.26 12,764,402 -0.66(-3.31%)
Mar 22, 2021 20.30 20.34 19.67 19.92 10,595,696 -0.47(-2.31%)
Mar 19, 2021 20.41 20.68 20.00 20.39 34,834,600 -0.33(-1.59%)
Mar 18, 2021 20.77 21.36 20.58 20.72 13,550,003 +0.34(+1.67%)
Mar 17, 2021 20.67 20.83 20.18 20.38 11,510,873 +0.07(+0.34%)
Mar 16, 2021 20.80 20.80 20.16 20.31 16,128,187 -0.56(-2.68%)
Mar 15, 2021 21.25 21.36 20.57 20.87 13,783,134 -0.42(-1.97%)
Mar 12, 2021 21.43 21.58 21.15 21.29 9,054,400 +0.19(+0.90%)
Mar 11, 2021 20.96 21.26 20.86 21.10 7,386,185 -0.06(-0.28%)
Mar 10, 2021 20.46 21.16 20.39 21.16 11,770,721 +0.70(+3.42%)
Mar 09, 2021 20.87 20.90 20.20 20.46 10,897,712 -0.76(-3.58%)
Mar 08, 2021 20.98 21.55 20.74 21.22 12,809,159 +0.56(+2.71%)
Mar 05, 2021 20.82 20.92 19.85 20.66 12,799,900 +0.42(+2.08%)
Mar 04, 2021 20.56 20.88 19.75 20.24 9,723,225 -0.40(-1.94%)
Mar 03, 2021 20.79 21.38 20.62 20.64 7,689,491 -0.01(-0.05%)
Mar 02, 2021 20.63 20.88 20.59 20.65 5,745,748 -0.09(-0.43%)
Mar 01, 2021 20.42 20.86 20.36 20.74 6,481,935 +0.60(+2.98%)
Feb 26, 2021 20.42 20.63 19.96 20.14 9,586,300 -0.54(-2.61%)
Feb 25, 2021 21.76 21.81 20.58 20.68 9,251,715 -0.86(-3.99%)
Feb 24, 2021 20.90 21.56 20.85 21.54 9,459,186 +0.79(+3.81%)
Feb 23, 2021 20.74 20.83 20.34 20.75 7,514,255 +0.26(+1.27%)
Feb 22, 2021 20.10 20.64 20.10 20.49 7,448,280 +0.34(+1.69%)
Feb 19, 2021 19.61 20.25 19.61 20.15 8,466,900 +0.67(+3.44%)
Feb 18, 2021 19.52 19.61 19.21 19.48 6,315,058 -0.24(-1.22%)
Feb 17, 2021 19.72 19.94 19.48 19.72 6,683,683 -0.07(-0.35%)
Feb 16, 2021 19.38 19.87 19.29 19.79 7,520,086 +0.72(+3.78%)
Feb 12, 2021 18.86 19.21 18.77 19.07 4,066,400 +0.24(+1.27%)
Feb 11, 2021 18.91 19.05 18.45 18.83 4,505,614 -0.13(-0.69%)
Feb 10, 2021 19.03 19.22 18.89 18.96 6,085,786 +0.02(+0.11%)
Feb 09, 2021 18.83 18.98 18.70 18.94 5,278,183 +0.02(+0.11%)
Feb 08, 2021 18.60 18.92 18.59 18.92 4,407,371 +0.35(+1.88%)
Feb 05, 2021 18.92 19.01 18.53 18.57 5,407,700 -0.14(-0.75%)
Feb 04, 2021 18.15 18.91 18.15 18.71 8,881,012 +0.64(+3.54%)
Feb 03, 2021 17.70 18.08 17.68 18.07 7,839,525 +0.40(+2.26%)
Feb 02, 2021 17.45 17.88 17.38 17.67 6,574,594 +0.51(+2.97%)
Feb 01, 2021 17.02 17.21 16.84 17.16 6,595,539 +0.30(+1.78%)
Jan 29, 2021 17.22 17.44 16.74 16.86 9,279,600 -0.46(-2.66%)
Jan 28, 2021 17.07 17.43 16.91 17.32 9,003,195 +0.60(+3.59%)
Jan 27, 2021 17.04 17.15 16.69 16.72 11,048,849 -0.74(-4.24%)
Jan 26, 2021 17.99 18.08 17.45 17.46 8,245,059 -0.32(-1.80%)
Jan 25, 2021 18.02 18.02 17.47 17.78 9,621,789 -0.42(-2.31%)
Jan 22, 2021 17.97 18.34 17.85 18.20 5,855,700 +0.05(+0.28%)
Jan 21, 2021 18.30 18.88 18.11 18.15 11,934,969 -0.14(-0.77%)
Jan 20, 2021 18.44 18.48 18.11 18.29 5,871,048 -0.26(-1.40%)
Jan 19, 2021 18.51 18.58 18.27 18.55 5,675,867 +0.14(+0.76%)
Jan 15, 2021 18.54 18.74 18.20 18.41 11,254,100 -0.52(-2.75%)
Jan 14, 2021 18.95 19.22 18.83 18.93 9,962,752 +0.14(+0.75%)
Jan 13, 2021 18.70 18.88 18.52 18.79 5,640,289 -0.05(-0.27%)
Jan 12, 2021 18.64 18.96 18.48 18.84 6,261,737 +0.36(+1.95%)
Jan 11, 2021 18.00 18.50 17.81 18.48 5,397,936 +0.24(+1.32%)
Jan 08, 2021 18.45 18.47 17.92 18.24 6,472,400 -0.25(-1.35%)
Jan 07, 2021 18.49 18.81 18.45 18.49 8,182,357 +0.33(+1.82%)
Jan 06, 2021 17.26 18.31 17.10 18.16 16,269,608 +1.61(+9.73%)
Jan 05, 2021 16.31 16.76 16.19 16.55 5,927,651 +0.26(+1.60%)
Jan 04, 2021 16.58 16.58 16.03 16.29 8,488,048 -0.12(-0.73%)
Dec 31, 2020 16.41 16.41 16.41 5,754,698 +0.16(+0.98%)
Dec 30, 2020 16.01 16.32 15.98 16.25 5,754,698 +0.28(+1.75%)
Dec 29, 2020 16.28 16.31 15.95 15.97 4,671,765 -0.28(-1.72%)
Dec 28, 2020 16.34 16.52 16.18 16.25 4,215,468 +0.06(+0.37%)
Dec 24, 2020 16.38 16.40 15.96 16.19 2,250,800 -0.14(-0.86%)
Dec 23, 2020 15.95 16.42 15.91 16.33 5,907,063 +0.59(+3.75%)
Dec 22, 2020 15.80 15.93 15.73 15.74 8,066,431 -0.01(-0.06%)
Dec 21, 2020 15.62 15.92 15.29 15.75 10,819,481 +0.33(+2.14%)
Dec 18, 2020 15.63 15.66 15.25 15.42 16,984,000 -0.16(-1.03%)
Dec 17, 2020 15.74 15.77 15.38 15.58 6,689,885 -0.18(-1.14%)
Dec 16, 2020 15.77 15.77 15.52 15.76 8,904,880 +0.07(+0.45%)
Dec 15, 2020 15.62 15.70 15.32 15.69 22,412,566 +0.26(+1.69%)
Dec 14, 2020 16.13 16.13 15.38 15.43 7,164,164 -0.41(-2.59%)
Dec 11, 2020 15.82 15.99 15.66 15.84 5,690,900 -0.24(-1.49%)
Dec 10, 2020 15.98 16.16 15.73 16.08 9,879,926 +0.03(+0.19%)
Dec 09, 2020 16.20 16.38 15.94 16.05 9,309,281 +0.09(+0.56%)
Dec 08, 2020 15.75 16.06 15.66 15.96 12,191,024 +0.09(+0.57%)
Dec 07, 2020 15.97 15.98 15.64 15.87 9,525,430 -0.25(-1.55%)
Dec 04, 2020 16.12 16.31 15.96 16.12 12,094,900 +0.16(+1.00%)
Dec 03, 2020 16.01 16.10 15.77 15.96 12,528,822 +0.01(+0.06%)
Dec 02, 2020 15.73 16.17 15.63 15.95 14,050,872 +0.11(+0.69%)
Dec 01, 2020 15.90 16.12 15.80 15.84 9,903,312 +0.38(+2.46%)
Nov 30, 2020 16.02 16.18 15.38 15.46 12,859,141 -0.87(-5.33%)
Nov 27, 2020 16.43 16.59 16.14 16.33 4,249,600 -0.18(-1.09%)
Nov 25, 2020 16.45 16.55 16.23 16.51 5,478,800 -0.24(-1.43%)
Nov 24, 2020 16.13 16.76 16.09 16.75 7,953,127 +1.09(+6.96%)
Nov 23, 2020 15.64 15.90 15.49 15.66 6,739,830 +0.33(+2.15%)
Nov 20, 2020 15.50 15.52 15.18 15.33 5,507,700 -0.29(-1.86%)
Nov 19, 2020 15.33 15.65 15.16 15.62 4,796,775 +0.11(+0.71%)
Nov 18, 2020 15.78 16.02 15.50 15.51 5,884,220 -0.16(-1.02%)
Nov 17, 2020 15.45 15.79 15.19 15.67 6,339,725 -0.13(-0.82%)
Nov 16, 2020 15.68 15.84 15.43 15.80 9,239,099 +0.93(+6.25%)
Nov 13, 2020 14.68 14.94 14.61 14.87 6,394,600 +0.39(+2.69%)
Nov 12, 2020 14.78 14.81 14.26 14.48 7,294,407 -0.54(-3.60%)
Nov 11, 2020 15.58 15.61 14.89 15.02 8,947,924 -0.53(-3.41%)
Nov 10, 2020 15.36 15.59 14.95 15.55 13,053,660 +0.35(+2.30%)
Nov 09, 2020 14.28 15.40 14.22 15.20 16,634,972 +2.38(+18.56%)
Nov 06, 2020 13.34 13.56 12.82 12.82 21,146,200 -0.34(-2.58%)
Nov 05, 2020 12.62 13.31 12.61 13.16 8,836,189 +0.62(+4.94%)
Nov 04, 2020 13.34 13.34 12.54 12.54 11,266,877 -1.23(-8.93%)
Nov 03, 2020 13.75 13.94 13.64 13.77 6,904,626 +0.34(+2.53%)
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.