Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 20.69 20.72 20.33 20.50 1,739,687 -0.03(-0.15%)
Apr 15, 2021 20.69 20.70 20.23 20.53 1,670,955 +0.10(+0.49%)
Apr 14, 2021 20.33 20.97 20.27 20.43 2,316,868 +0.08(+0.39%)
Apr 13, 2021 20.28 20.46 20.10 20.35 1,540,203 +0.09(+0.44%)
Apr 12, 2021 20.17 20.35 20.01 20.26 1,239,408 +0.11(+0.55%)
Apr 09, 2021 20.09 20.27 20.01 20.15 1,517,300 +0.16(+0.80%)
Apr 08, 2021 20.59 20.70 19.76 19.99 3,493,143 -0.58(-2.82%)
Apr 07, 2021 20.87 21.09 20.44 20.57 3,243,207 -0.15(-0.72%)
Apr 06, 2021 20.37 20.78 20.31 20.72 1,882,955 +0.26(+1.27%)
Apr 05, 2021 20.37 20.58 20.02 20.46 1,428,368 +0.24(+1.19%)
Apr 01, 2021 20.09 20.39 19.45 20.22 1,636,800 +0.30(+1.51%)
Mar 31, 2021 20.27 20.36 19.85 19.92 1,805,288 -0.31(-1.53%)
Mar 30, 2021 19.83 20.33 19.75 20.23 1,733,452 +0.42(+2.12%)
Mar 29, 2021 20.11 20.40 19.56 19.81 1,884,547 -0.38(-1.88%)
Mar 26, 2021 20.22 20.41 19.71 20.19 2,245,600 +0.20(+1.00%)
Mar 25, 2021 19.78 20.17 19.44 19.99 2,812,682 +0.26(+1.32%)
Mar 24, 2021 20.17 20.55 19.73 19.73 2,652,792 -0.41(-2.04%)
Mar 23, 2021 20.80 20.91 20.03 20.14 2,173,596 -0.74(-3.54%)
Mar 22, 2021 21.08 21.17 20.84 20.88 1,344,333 -0.21(-1.00%)
Mar 19, 2021 20.66 21.36 20.42 21.09 3,453,700 +0.30(+1.44%)
Mar 18, 2021 21.09 21.35 20.72 20.79 1,685,681 -0.29(-1.38%)
Mar 17, 2021 21.66 21.67 20.88 21.08 1,707,707 -0.66(-3.04%)
Mar 16, 2021 21.79 21.87 21.40 21.74 2,008,804 +0.13(+0.60%)
Mar 15, 2021 21.12 21.64 21.01 21.61 2,630,440 +0.64(+3.03%)
Mar 12, 2021 21.03 21.16 20.78 20.98 2,322,000 -0.02(-0.12%)
Mar 11, 2021 20.92 21.25 20.86 21.00 2,429,720 +0.20(+0.96%)
Mar 10, 2021 19.77 20.93 19.76 20.80 2,884,649 +1.13(+5.74%)
Mar 09, 2021 20.29 20.54 19.59 19.67 3,771,581 -0.82(-4.00%)
Mar 08, 2021 20.88 21.10 20.47 20.49 4,006,928 -0.27(-1.30%)
Mar 05, 2021 20.19 20.81 19.68 20.76 2,545,200 +0.70(+3.49%)
Mar 04, 2021 20.28 20.50 19.23 20.06 2,881,868 -0.28(-1.38%)
Mar 03, 2021 20.89 21.00 20.33 20.34 2,053,960 -0.44(-2.12%)
Mar 02, 2021 20.74 21.09 20.65 20.78 2,096,368 +0.00(+0.00%)
Mar 01, 2021 20.59 20.98 20.12 20.78 3,420,219 +0.58(+2.87%)
Feb 26, 2021 19.62 20.37 19.53 20.20 4,966,700 +0.57(+2.90%)
Feb 25, 2021 19.95 20.29 19.34 19.63 2,826,332 -0.08(-0.41%)
Feb 24, 2021 19.69 20.54 19.53 19.71 6,083,430 +0.20(+1.03%)
Feb 23, 2021 19.19 19.55 18.67 19.51 3,798,102 +0.05(+0.26%)
Feb 22, 2021 18.91 19.83 18.75 19.46 3,437,297 +0.44(+2.31%)
Feb 19, 2021 19.39 19.48 18.95 19.02 1,630,000 -0.04(-0.21%)
Feb 18, 2021 19.05 19.24 18.78 19.06 2,015,157 -0.04(-0.21%)
Feb 17, 2021 18.65 19.20 18.58 19.10 3,430,483 +0.45(+2.41%)
Feb 16, 2021 19.00 19.21 18.62 18.65 3,076,171 -0.06(-0.32%)
Feb 12, 2021 18.12 18.73 18.06 18.71 2,409,200 +0.62(+3.43%)
Feb 11, 2021 18.55 18.86 17.91 18.09 4,476,823 -0.38(-2.06%)
Feb 10, 2021 19.03 19.03 17.55 18.47 6,753,166 -0.39(-2.07%)
Feb 09, 2021 18.66 19.03 18.46 18.86 4,099,439 +0.40(+2.17%)
Feb 08, 2021 18.84 18.88 18.24 18.46 3,171,709 -0.05(-0.27%)
Feb 05, 2021 18.79 18.79 18.42 18.51 1,888,100 -0.05(-0.27%)
Feb 04, 2021 18.56 18.76 18.47 18.56 1,724,372 -0.01(-0.05%)
Feb 03, 2021 18.47 18.64 18.11 18.57 1,490,317 +0.16(+0.87%)
Feb 02, 2021 18.32 18.56 18.02 18.41 2,412,508 +0.13(+0.71%)
Feb 01, 2021 18.34 18.35 17.86 18.28 1,511,139 +0.16(+0.88%)
Jan 29, 2021 18.04 18.27 17.76 18.12 3,236,500 +0.06(+0.33%)
Jan 28, 2021 17.96 18.18 17.70 18.06 2,030,306 -0.04(-0.22%)
Jan 27, 2021 17.21 18.13 16.92 18.10 3,983,484 +0.42(+2.38%)
Jan 26, 2021 18.13 18.14 17.49 17.68 1,934,848 -0.34(-1.89%)
Jan 25, 2021 18.37 18.60 17.64 18.02 1,545,239 -0.35(-1.91%)
Jan 22, 2021 18.10 18.41 17.81 18.37 1,388,800 +0.14(+0.77%)
Jan 21, 2021 18.35 18.56 18.18 18.23 1,341,268 -0.10(-0.55%)
Jan 20, 2021 18.82 19.01 18.27 18.33 2,664,087 -0.49(-2.60%)
Jan 19, 2021 18.73 18.94 18.64 18.82 1,433,402 +0.06(+0.32%)
Jan 15, 2021 18.56 18.89 18.33 18.76 1,554,100 -0.06(-0.32%)
Jan 14, 2021 19.09 19.28 18.78 18.82 1,333,164 -0.10(-0.53%)
Jan 13, 2021 19.05 19.42 18.89 18.92 3,441,489 -0.23(-1.20%)
Jan 12, 2021 18.45 19.23 18.43 19.15 2,117,537 +0.73(+3.96%)
Jan 11, 2021 18.20 18.46 18.16 18.42 1,311,421 +0.13(+0.71%)
Jan 08, 2021 18.33 18.33 18.10 18.29 1,789,100 +0.03(+0.16%)
Jan 07, 2021 18.11 18.34 18.08 18.26 1,592,082 +0.16(+0.88%)
Jan 06, 2021 17.63 18.18 17.63 18.10 2,981,484 +0.41(+2.32%)
Jan 05, 2021 17.31 17.74 17.20 17.69 1,584,741 +0.44(+2.55%)
Jan 04, 2021 17.60 17.65 16.85 17.25 3,151,032 -0.20(-1.15%)
Dec 31, 2020 17.45 17.45 17.45 1,435,356 -0.06(-0.34%)
Dec 30, 2020 17.28 17.54 17.28 17.51 1,435,356 +0.24(+1.39%)
Dec 29, 2020 17.55 17.73 17.02 17.27 2,349,351 -0.35(-1.99%)
Dec 28, 2020 17.63 17.76 17.44 17.62 2,323,492 +0.09(+0.51%)
Dec 24, 2020 17.67 17.80 17.46 17.53 735,000 -0.08(-0.45%)
Dec 23, 2020 17.59 17.70 17.44 17.61 2,411,344 +0.08(+0.46%)
Dec 22, 2020 17.69 17.91 17.52 17.53 1,834,645 -0.23(-1.30%)
Dec 21, 2020 17.71 17.94 17.36 17.76 2,146,999 -0.36(-1.99%)
Dec 18, 2020 17.96 18.39 17.96 18.12 7,985,800 +0.17(+0.95%)
Dec 17, 2020 17.89 18.35 17.71 17.95 2,816,681 +0.11(+0.62%)
Dec 16, 2020 17.26 17.90 17.10 17.84 5,094,549 +0.66(+3.84%)
Dec 15, 2020 16.29 17.27 16.17 17.18 7,138,910 +0.84(+5.14%)
Dec 14, 2020 16.19 16.42 16.11 16.34 2,410,478 +0.39(+2.45%)
Dec 11, 2020 15.68 16.03 15.68 15.95 1,696,600 +0.17(+1.08%)
Dec 10, 2020 16.06 16.20 15.75 15.78 1,849,662 -0.40(-2.47%)
Dec 09, 2020 16.03 16.75 16.00 16.18 3,948,427 +0.05(+0.31%)
Dec 08, 2020 15.38 16.23 15.28 16.13 4,625,041 +0.70(+4.54%)
Dec 07, 2020 15.42 15.67 15.35 15.43 1,809,647 -0.04(-0.26%)
Dec 04, 2020 15.57 15.65 15.40 15.47 1,652,600 -0.10(-0.64%)
Dec 03, 2020 15.65 15.80 15.47 15.57 2,152,640 +0.00(+0.00%)
Dec 02, 2020 15.50 15.66 15.18 15.57 2,533,763 -0.13(-0.83%)
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.