Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.79 20.97 20.61 20.62 7,828,988 -0.28(-1.36%)
Apr 29, 2021 20.73 20.95 20.62 20.91 7,458,211 +0.48(+2.37%)
Apr 28, 2021 20.39 20.52 20.23 20.42 6,524,678 +0.09(+0.47%)
Apr 27, 2021 20.23 20.36 20.07 20.33 8,618,652 +0.17(+0.85%)
Apr 26, 2021 19.94 20.35 19.92 20.16 13,123,524 +0.47(+2.41%)
Apr 23, 2021 19.00 19.79 18.84 19.69 12,649,448 +0.72(+3.80%)
Apr 22, 2021 19.41 19.43 18.96 18.96 8,928,673 -0.41(-2.10%)
Apr 21, 2021 18.70 19.41 18.56 19.37 8,234,222 +0.57(+3.02%)
Apr 20, 2021 19.14 19.32 18.72 18.80 13,444,168 -0.55(-2.84%)
Apr 19, 2021 19.69 19.87 19.30 19.35 9,809,569 -0.25(-1.26%)
Apr 16, 2021 19.77 19.89 19.54 19.60 8,396,213 +0.08(+0.39%)
Apr 15, 2021 19.76 19.76 19.16 19.52 9,872,077 -0.19(-0.96%)
Apr 14, 2021 19.30 19.89 19.30 19.71 7,511,994 +0.30(+1.56%)
Apr 13, 2021 19.65 19.69 19.17 19.41 7,830,743 -0.34(-1.73%)
Apr 12, 2021 19.65 19.78 19.57 19.75 5,959,969 +0.22(+1.12%)
Apr 09, 2021 19.52 19.74 19.39 19.53 10,161,510 +0.27(+1.38%)
Apr 08, 2021 19.18 19.33 18.87 19.27 10,024,113 -0.20(-1.02%)
Apr 07, 2021 19.34 19.48 19.18 19.47 7,990,118 +0.21(+1.08%)
Apr 06, 2021 19.16 19.33 18.97 19.26 7,246,776 +0.03(+0.15%)
Apr 05, 2021 19.50 19.64 19.08 19.23 7,028,356 +0.02(+0.10%)
Apr 01, 2021 18.88 19.27 18.82 19.21 9,616,231 +0.27(+1.45%)
Mar 31, 2021 19.02 19.25 18.88 18.94 13,269,295 -0.10(-0.55%)
Mar 30, 2021 18.68 19.15 18.68 19.04 10,823,202 +0.58(+3.13%)
Mar 29, 2021 18.80 18.84 18.21 18.46 12,989,213 -0.64(-3.33%)
Mar 26, 2021 19.14 19.27 18.78 19.10 12,396,328 +0.25(+1.31%)
Mar 25, 2021 18.15 18.96 18.01 18.85 13,718,261 +0.60(+3.27%)
Mar 24, 2021 18.62 18.89 18.24 18.25 10,836,796 +0.00(+0.00%)
Mar 23, 2021 18.64 18.82 18.24 18.25 13,467,790 -0.63(-3.31%)
Mar 22, 2021 19.24 19.28 18.64 18.88 11,179,577 -0.45(-2.31%)
Mar 19, 2021 19.34 19.60 18.96 19.33 36,754,176 -0.31(-1.59%)
Mar 18, 2021 19.69 20.24 19.51 19.64 14,296,682 +0.32(+1.67%)
Mar 17, 2021 19.59 19.74 19.13 19.32 12,145,185 +0.07(+0.34%)
Mar 16, 2021 19.71 19.71 19.11 19.25 17,016,938 -0.53(-2.68%)
Mar 15, 2021 20.14 20.24 19.50 19.78 14,542,660 -0.40(-1.97%)
Mar 12, 2021 20.31 20.45 20.05 20.18 9,553,347 +0.18(+0.90%)
Mar 11, 2021 19.87 20.15 19.77 20.00 7,793,204 -0.06(-0.28%)
Mar 10, 2021 19.39 20.05 19.33 20.05 12,419,352 +0.66(+3.42%)
Mar 09, 2021 19.78 19.81 19.14 19.39 11,498,235 -0.72(-3.58%)
Mar 08, 2021 19.88 20.42 19.66 20.11 13,515,014 +0.53(+2.71%)
Mar 05, 2021 19.73 19.83 18.81 19.58 13,505,244 +0.40(+2.08%)
Mar 04, 2021 19.49 19.79 18.72 19.18 10,259,028 -0.38(-1.94%)
Mar 03, 2021 19.70 20.26 19.54 19.56 8,113,224 -0.01(-0.05%)
Mar 02, 2021 19.55 19.79 19.51 19.57 6,062,370 -0.09(-0.43%)
Mar 01, 2021 19.35 19.78 19.30 19.66 6,839,125 +0.74(+3.93%)
Feb 26, 2021 19.18 19.37 18.74 18.91 10,208,328 -0.51(-2.61%)
Feb 25, 2021 20.43 20.48 19.33 19.42 9,852,033 -0.81(-3.99%)
Feb 24, 2021 19.63 20.25 19.58 20.23 10,072,966 +0.74(+3.81%)
Feb 23, 2021 19.48 19.56 19.10 19.49 8,001,834 +0.24(+1.27%)
Feb 22, 2021 18.88 19.38 18.88 19.24 7,931,578 +0.32(+1.69%)
Feb 19, 2021 18.42 19.02 18.42 18.92 9,016,294 +0.63(+3.44%)
Feb 18, 2021 18.33 18.42 18.04 18.29 6,724,824 -0.23(-1.22%)
Feb 17, 2021 18.52 18.73 18.29 18.52 7,117,368 -0.07(-0.35%)
Feb 16, 2021 18.20 18.66 18.11 18.58 8,008,043 +0.68(+3.78%)
Feb 12, 2021 17.71 18.04 17.63 17.91 4,330,257 +0.23(+1.27%)
Feb 11, 2021 17.76 17.89 17.33 17.68 4,797,970 -0.12(-0.69%)
Feb 10, 2021 17.87 18.05 17.74 17.80 6,480,675 +0.02(+0.11%)
Feb 09, 2021 17.68 17.82 17.56 17.79 5,620,669 +0.02(+0.11%)
Feb 08, 2021 17.47 17.77 17.46 17.77 4,693,353 +0.33(+1.88%)
Feb 05, 2021 17.77 17.85 17.40 17.44 5,758,590 -0.13(-0.75%)
Feb 04, 2021 17.04 17.76 17.04 17.57 9,457,276 +0.60(+3.54%)
Feb 03, 2021 16.62 16.98 16.60 16.97 8,348,210 +0.38(+2.26%)
Feb 02, 2021 16.39 16.79 16.32 16.59 7,001,201 +0.48(+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.