Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.71 19.76 19.52 19.74 49,844,816 +0.04(+0.22%)
Apr 29, 2021 19.57 19.82 19.56 19.70 61,210,280 +0.24(+1.23%)
Apr 28, 2021 19.47 19.58 19.42 19.46 44,677,528 +0.12(+0.62%)
Apr 27, 2021 19.39 19.41 19.25 19.34 53,096,520 -0.09(-0.45%)
Apr 26, 2021 19.73 19.73 19.42 19.43 72,304,112 -0.31(-1.56%)
Apr 23, 2021 19.79 19.93 19.74 19.74 64,220,664 +0.03(+0.13%)
Apr 22, 2021 19.68 20.05 19.58 19.71 172,579,136 +0.79(+4.15%)
Apr 21, 2021 18.83 19.01 18.80 18.93 54,633,040 +0.14(+0.74%)
Apr 20, 2021 18.84 18.87 18.76 18.79 43,004,932 -0.06(-0.33%)
Apr 19, 2021 18.86 18.91 18.74 18.85 47,379,528 +0.03(+0.13%)
Apr 16, 2021 18.79 18.88 18.76 18.83 47,984,340 +0.13(+0.67%)
Apr 15, 2021 18.72 18.76 18.66 18.70 42,135,592 +0.01(+0.07%)
Apr 14, 2021 18.61 18.73 18.42 18.69 49,768,668 +0.06(+0.34%)
Apr 13, 2021 18.77 18.77 18.55 18.63 65,820,176 -0.21(-1.10%)
Apr 12, 2021 18.86 18.96 18.80 18.83 39,516,508 -0.05(-0.27%)
Apr 09, 2021 18.89 18.98 18.80 18.88 53,001,180 +0.03(+0.13%)
Apr 08, 2021 19.05 19.07 18.81 18.86 79,335,816 -0.26(-1.35%)
Apr 07, 2021 19.17 19.25 19.04 19.12 65,747,724 -0.03(-0.16%)
Apr 06, 2021 18.98 19.15 18.97 19.15 54,457,740 +0.17(+0.88%)
Apr 05, 2021 18.92 19.06 18.91 18.98 62,308,636 +0.15(+0.79%)
Apr 01, 2021 18.69 18.84 18.56 18.83 52,548,656 +0.12(+0.66%)
Mar 31, 2021 18.94 18.94 18.66 18.71 73,284,696 -0.28(-1.50%)
Mar 30, 2021 18.92 19.00 18.79 18.99 56,842,452 +0.11(+0.56%)
Mar 29, 2021 18.79 18.94 18.68 18.89 60,309,204 +0.15(+0.82%)
Mar 26, 2021 18.71 18.91 18.59 18.73 101,894,744 +0.14(+0.76%)
Mar 25, 2021 18.54 18.65 18.42 18.59 59,879,008 +0.06(+0.30%)
Mar 24, 2021 18.53 18.72 18.52 18.53 54,255,924 -0.01(-0.03%)
Mar 23, 2021 18.51 18.70 18.42 18.54 59,726,944 +0.01(+0.03%)
Mar 22, 2021 18.41 18.55 18.28 18.53 50,731,284 +0.14(+0.77%)
Mar 19, 2021 18.55 18.58 18.31 18.39 119,225,488 -0.15(-0.83%)
Mar 18, 2021 18.58 18.85 18.53 18.55 50,629,060 -0.09(-0.46%)
Mar 17, 2021 18.62 18.68 18.42 18.63 64,613,244 +0.10(+0.53%)
Mar 16, 2021 18.39 18.57 18.35 18.53 61,457,628 +0.04(+0.20%)
Mar 15, 2021 18.55 18.58 18.34 18.50 68,608,848 +0.07(+0.40%)
Mar 12, 2021 18.48 19.08 18.37 18.42 113,442,152 +0.17(+0.91%)
Mar 11, 2021 18.49 18.54 18.23 18.26 59,004,420 -0.28(-1.50%)
Mar 10, 2021 18.37 18.64 18.28 18.53 70,831,920 +0.22(+1.18%)
Mar 09, 2021 18.48 18.63 18.30 18.32 77,550,128 -0.22(-1.17%)
Mar 08, 2021 18.26 18.78 18.18 18.53 90,525,352 +0.23(+1.25%)
Mar 05, 2021 17.93 18.38 17.91 18.31 95,000,952 +0.43(+2.42%)
Mar 04, 2021 17.78 18.12 17.71 17.87 98,203,904 +0.12(+0.70%)
Mar 03, 2021 17.42 17.88 17.42 17.75 92,630,000 +0.31(+1.77%)
Mar 02, 2021 17.35 17.59 17.35 17.44 57,789,084 +0.08(+0.46%)
Mar 01, 2021 17.40 17.58 17.32 17.36 71,366,800 +0.12(+0.72%)
Feb 26, 2021 17.73 17.79 17.24 17.24 125,409,264 -0.46(-2.58%)
Feb 25, 2021 18.02 18.08 17.67 17.69 94,668,504 -0.46(-2.55%)
Feb 24, 2021 18.11 18.29 18.05 18.16 55,976,236 +0.12(+0.69%)
Feb 23, 2021 18.37 18.42 17.99 18.03 75,923,112 -0.09(-0.48%)
Feb 22, 2021 17.92 18.28 17.91 18.12 56,385,192 +0.20(+1.10%)
Feb 19, 2021 18.10 18.13 17.91 17.92 48,060,236 -0.14(-0.79%)
Feb 18, 2021 18.26 18.29 18.05 18.07 43,672,900 -0.21(-1.15%)
Feb 17, 2021 17.81 18.38 17.80 18.28 82,902,520 +0.37(+2.07%)
Feb 16, 2021 17.80 18.03 17.76 17.90 62,598,536 +0.11(+0.59%)
Feb 12, 2021 17.68 17.82 17.67 17.80 46,458,384 +0.07(+0.38%)
Feb 11, 2021 17.62 17.74 17.59 17.73 54,574,808 +0.09(+0.49%)
Feb 10, 2021 17.70 17.71 17.60 17.64 68,308,664 -0.04(-0.24%)
Feb 09, 2021 17.71 17.79 17.65 17.69 53,025,432 -0.09(-0.52%)
Feb 08, 2021 17.90 17.92 17.69 17.78 51,856,648 -0.10(-0.55%)
Feb 05, 2021 17.91 17.97 17.84 17.88 44,610,432 +0.02(+0.14%)
Feb 04, 2021 17.63 17.86 17.59 17.86 51,290,524 +0.23(+1.33%)
Feb 03, 2021 17.62 17.74 17.58 17.62 65,320,792 -0.02(-0.10%)
Feb 02, 2021 17.79 17.81 17.54 17.64 69,167,072 -0.07(-0.38%)
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.