Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 18.79 18.93 18.46 18.86 665,965 +0.08(+0.43%)
Apr 12, 2021 18.97 18.98 18.43 18.78 1,154,508 -0.24(-1.26%)
Apr 09, 2021 19.04 19.33 18.84 19.02 1,249,700 -0.03(-0.16%)
Apr 08, 2021 19.08 19.26 18.85 19.05 1,240,380 -0.02(-0.10%)
Apr 07, 2021 19.22 19.22 18.92 19.07 834,924 -0.04(-0.21%)
Apr 06, 2021 19.13 19.69 19.05 19.11 562,962 -0.15(-0.78%)
Apr 05, 2021 19.14 19.40 18.96 19.26 673,778 +0.11(+0.57%)
Apr 01, 2021 18.81 19.32 18.49 19.15 802,200 +0.47(+2.52%)
Mar 31, 2021 18.73 19.24 18.64 18.68 1,249,830 -0.04(-0.21%)
Mar 30, 2021 19.04 19.34 18.67 18.72 612,895 -0.35(-1.81%)
Mar 29, 2021 19.33 19.47 18.90 19.07 858,348 -0.45(-2.33%)
Mar 26, 2021 19.94 20.00 19.15 19.52 769,900 -0.28(-1.41%)
Mar 25, 2021 19.24 20.09 19.06 19.80 1,202,463 +0.38(+1.96%)
Mar 24, 2021 19.39 19.77 18.81 19.42 1,399,875 +0.04(+0.21%)
Mar 23, 2021 20.10 20.28 19.36 19.38 824,309 -0.89(-4.39%)
Mar 22, 2021 20.12 20.50 20.05 20.27 1,002,686 +0.22(+1.10%)
Mar 19, 2021 19.76 20.10 19.55 20.05 2,007,400 +0.43(+2.19%)
Mar 18, 2021 19.97 20.19 19.59 19.62 874,687 -0.54(-2.68%)
Mar 17, 2021 19.62 20.31 19.45 20.16 1,502,271 +0.41(+2.08%)
Mar 16, 2021 20.00 20.09 19.53 19.75 1,040,558 -0.07(-0.35%)
Mar 15, 2021 19.33 19.87 19.31 19.82 809,408 +0.40(+2.06%)
Mar 12, 2021 19.29 19.47 19.02 19.42 1,099,600 -0.06(-0.31%)
Mar 11, 2021 19.50 19.85 19.20 19.48 1,397,205 +0.28(+1.46%)
Mar 10, 2021 19.81 20.10 19.18 19.20 1,220,555 -0.45(-2.29%)
Mar 09, 2021 19.29 20.04 19.28 19.65 1,298,000 +0.42(+2.18%)
Mar 08, 2021 19.31 19.74 19.11 19.23 1,400,787 -0.05(-0.26%)
Mar 05, 2021 18.44 19.34 18.02 19.28 1,528,900 +1.07(+5.88%)
Mar 04, 2021 18.65 18.91 18.14 18.21 972,208 -0.43(-2.31%)
Mar 03, 2021 19.30 19.38 18.45 18.64 1,356,133 -0.55(-2.87%)
Mar 02, 2021 19.06 19.36 18.92 19.19 1,176,651 -0.01(-0.05%)
Mar 01, 2021 19.20 19.60 18.98 19.20 793,877 +0.16(+0.84%)
Feb 26, 2021 19.46 19.91 18.52 19.04 1,719,700 -0.40(-2.06%)
Feb 25, 2021 19.87 20.30 19.41 19.44 913,616 -0.44(-2.21%)
Feb 24, 2021 19.59 20.20 19.50 19.88 975,174 +0.23(+1.17%)
Feb 23, 2021 19.36 19.94 19.22 19.65 1,277,213 -0.08(-0.41%)
Feb 22, 2021 19.46 19.90 19.26 19.73 902,938 +0.15(+0.77%)
Feb 19, 2021 19.70 20.12 19.48 19.58 1,090,000 -0.08(-0.41%)
Feb 18, 2021 19.67 19.87 19.31 19.66 896,408 -0.31(-1.55%)
Feb 17, 2021 19.61 20.06 19.36 19.97 1,069,968 +0.18(+0.91%)
Feb 16, 2021 20.11 20.35 19.61 19.79 1,250,825 -0.43(-2.13%)
Feb 12, 2021 20.41 20.72 19.93 20.22 2,157,600 +0.20(+1.00%)
Feb 11, 2021 22.22 22.50 20.00 20.02 3,583,772 -2.91(-12.69%)
Feb 10, 2021 23.39 23.92 22.55 22.93 1,691,332 -0.27(-1.16%)
Feb 09, 2021 23.11 23.29 22.73 23.20 1,636,073 +0.16(+0.69%)
Feb 08, 2021 22.39 23.32 22.33 23.04 2,238,419 +0.71(+3.18%)
Feb 05, 2021 21.84 22.36 21.79 22.33 1,326,600 +0.57(+2.62%)
Feb 04, 2021 22.11 22.19 21.63 21.76 701,862 -0.25(-1.14%)
Feb 03, 2021 22.21 22.63 21.72 22.01 1,025,381 -0.19(-0.86%)
Feb 02, 2021 21.94 22.24 21.61 22.20 1,254,445 +0.43(+1.98%)
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.