Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.40 21.60 20.95 20.96 83,119 -0.32(-1.51%)
Apr 29, 2021 20.93 21.39 20.56 21.28 65,718 +0.64(+3.12%)
Apr 28, 2021 21.25 21.43 20.22 20.64 118,961 -0.18(-0.84%)
Apr 27, 2021 19.00 20.91 19.00 20.82 190,580 +2.22(+11.95%)
Apr 26, 2021 19.20 19.34 18.47 18.59 60,593 -0.47(-2.45%)
Apr 23, 2021 19.40 19.84 18.99 19.06 43,509 -0.22(-1.16%)
Apr 22, 2021 19.49 19.56 19.17 19.29 73,738 -0.11(-0.55%)
Apr 21, 2021 20.06 20.29 19.27 19.39 135,996 -0.68(-3.40%)
Apr 20, 2021 20.17 20.40 19.26 20.07 146,848 -0.10(-0.48%)
Apr 19, 2021 20.19 20.36 19.69 20.17 64,094 -0.02(-0.10%)
Apr 16, 2021 20.07 20.41 19.72 20.19 64,546 +0.42(+2.12%)
Apr 15, 2021 19.94 20.41 19.59 19.77 42,926 +0.03(+0.15%)
Apr 14, 2021 19.76 20.16 19.66 19.74 55,050 -0.02(-0.10%)
Apr 13, 2021 19.78 19.89 19.39 19.76 47,521 -0.02(-0.10%)
Apr 12, 2021 19.97 20.15 19.49 19.78 60,914 -0.12(-0.59%)
Apr 09, 2021 20.12 20.25 19.81 19.90 31,503 -0.21(-1.07%)
Apr 08, 2021 19.98 20.40 19.49 20.11 46,088 +0.14(+0.68%)
Apr 07, 2021 20.79 20.79 19.75 19.98 91,374 -0.72(-3.48%)
Apr 06, 2021 20.93 21.68 20.57 20.70 102,762 -0.16(-0.75%)
Apr 05, 2021 20.45 20.96 20.34 20.85 102,635 +0.53(+2.59%)
Apr 01, 2021 19.97 20.55 19.83 20.33 43,201 +0.26(+1.31%)
Mar 31, 2021 19.96 20.20 19.62 20.06 59,323 +0.22(+1.13%)
Mar 30, 2021 19.28 20.05 19.28 19.84 62,162 +0.63(+3.30%)
Mar 29, 2021 19.13 19.67 19.13 19.21 62,412 -0.16(-0.81%)
Mar 26, 2021 18.94 19.38 18.83 19.36 101,077 +0.59(+3.17%)
Mar 25, 2021 18.37 19.01 18.13 18.77 37,469 +0.16(+0.84%)
Mar 24, 2021 18.68 19.38 18.53 18.61 48,773 +0.13(+0.69%)
Mar 23, 2021 18.92 19.39 18.46 18.49 92,779 -0.65(-3.41%)
Mar 22, 2021 19.48 19.60 18.83 19.14 161,272 -0.24(-1.26%)
Mar 19, 2021 20.00 20.04 19.32 19.38 271,730 -0.78(-3.87%)
Mar 18, 2021 20.08 20.82 19.87 20.16 125,941 -0.07(-0.34%)
Mar 17, 2021 19.79 20.27 19.55 20.23 73,258 +0.57(+2.87%)
Mar 16, 2021 20.27 20.27 19.56 19.67 66,504 -0.42(-2.09%)
Mar 15, 2021 20.98 21.21 19.94 20.08 65,997 -0.53(-2.55%)
Mar 12, 2021 20.46 21.08 19.51 20.61 94,920 +0.19(+0.95%)
Mar 11, 2021 19.78 20.42 19.69 20.42 50,865 +0.66(+3.35%)
Mar 10, 2021 19.61 20.05 19.60 19.75 55,111 +0.17(+0.85%)
Mar 09, 2021 19.51 19.89 18.89 19.59 142,126 +0.28(+1.46%)
Mar 08, 2021 19.33 19.68 19.10 19.30 152,482 +0.15(+0.76%)
Mar 05, 2021 19.14 19.33 18.50 19.16 86,814 +0.38(+2.02%)
Mar 04, 2021 19.45 19.53 18.61 18.78 111,849 -0.62(-3.21%)
Mar 03, 2021 19.06 19.61 18.92 19.40 76,285 +0.49(+2.58%)
Mar 02, 2021 18.53 19.15 18.40 18.91 79,476 +0.37(+2.00%)
Mar 01, 2021 18.08 18.88 17.79 18.54 84,483 +0.83(+4.68%)
Feb 26, 2021 18.03 18.22 17.71 17.72 108,671 -0.42(-2.31%)
Feb 25, 2021 17.96 18.44 17.83 18.14 67,821 +0.04(+0.22%)
Feb 24, 2021 17.78 18.36 17.38 18.10 94,088 +0.32(+1.81%)
Feb 23, 2021 17.06 17.93 16.78 17.77 160,855 +0.56(+3.23%)
Feb 22, 2021 17.52 17.87 17.16 17.22 116,522 -0.49(-2.75%)
Feb 19, 2021 17.38 17.89 17.30 17.71 111,339 +0.42(+2.42%)
Feb 18, 2021 17.29 17.50 16.79 17.29 139,230 -0.17(-0.95%)
Feb 17, 2021 17.86 17.99 17.13 17.45 76,974 -0.54(-2.98%)
Feb 16, 2021 17.88 18.20 17.73 17.99 145,117 +0.24(+1.37%)
Feb 12, 2021 17.61 17.79 17.35 17.75 52,540 +0.01(+0.06%)
Feb 11, 2021 17.78 18.01 17.37 17.74 138,291 -0.05(-0.27%)
Feb 10, 2021 17.77 18.11 17.40 17.78 114,026 +0.09(+0.50%)
Feb 09, 2021 16.98 17.74 16.75 17.70 260,404 +0.76(+4.49%)
Feb 08, 2021 16.43 16.94 16.33 16.94 183,535 +0.64(+3.95%)
Feb 05, 2021 16.11 16.54 16.00 16.29 116,060 +0.32(+2.01%)
Feb 04, 2021 15.80 16.31 15.61 15.97 89,001 +0.41(+2.63%)
Feb 03, 2021 15.64 16.01 15.48 15.56 84,698 -0.13(-0.81%)
Feb 02, 2021 15.42 16.01 15.31 15.69 179,749 +0.49(+3.21%)
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.