Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.26 23.51 22.57 23.04 18,082,500 -0.33(-1.39%)
Apr 29, 2021 23.30 23.71 23.15 23.37 2,183,521 +0.21(+0.92%)
Apr 28, 2021 23.01 23.52 22.90 23.15 3,261,426 +0.63(+2.81%)
Apr 27, 2021 22.60 22.97 22.43 22.52 2,241,205 -0.22(-0.98%)
Apr 26, 2021 23.41 23.51 22.66 22.74 1,825,256 -0.46(-1.97%)
Apr 23, 2021 23.12 23.51 22.98 23.20 1,974,314 +0.14(+0.61%)
Apr 22, 2021 23.26 23.41 23.03 23.06 1,291,129 -0.20(-0.88%)
Apr 21, 2021 22.80 23.59 22.80 23.26 1,769,358 +0.34(+1.50%)
Apr 20, 2021 22.58 22.97 22.58 22.92 1,492,654 +0.18(+0.78%)
Apr 19, 2021 23.17 23.18 22.62 22.74 1,680,491 -0.20(-0.89%)
Apr 16, 2021 23.05 23.16 22.88 22.95 1,131,908 +0.12(+0.53%)
Apr 15, 2021 22.50 22.92 22.41 22.83 1,003,795 +0.29(+1.28%)
Apr 14, 2021 22.62 22.84 22.41 22.54 1,501,881 -0.06(-0.25%)
Apr 13, 2021 22.39 22.83 22.35 22.59 1,805,068 +0.03(+0.12%)
Apr 12, 2021 23.00 23.15 22.54 22.57 1,821,729 -0.35(-1.54%)
Apr 09, 2021 22.79 23.00 22.60 22.92 1,297,768 +0.01(+0.04%)
Apr 08, 2021 22.65 22.92 22.26 22.91 2,218,100 +0.34(+1.48%)
Apr 07, 2021 22.04 22.59 21.97 22.57 3,910,100 +0.57(+2.58%)
Apr 06, 2021 21.35 22.05 21.31 22.01 2,364,376 +0.61(+2.83%)
Apr 05, 2021 21.59 21.76 21.39 21.40 1,722,412 -0.07(-0.30%)
Apr 01, 2021 21.12 21.49 20.90 21.47 2,317,635 +0.45(+2.13%)
Mar 31, 2021 21.41 21.62 20.81 21.02 2,041,470 -0.34(-1.57%)
Mar 30, 2021 20.96 21.43 20.83 21.36 6,472,245 +0.25(+1.19%)
Mar 29, 2021 20.68 21.22 20.68 21.10 2,307,324 +0.39(+1.89%)
Mar 26, 2021 21.06 21.15 20.48 20.71 2,635,820 -0.31(-1.46%)
Mar 25, 2021 20.85 21.13 20.61 21.02 2,427,718 +0.16(+0.76%)
Mar 24, 2021 21.09 21.39 20.78 20.86 5,611,659 -0.14(-0.66%)
Mar 23, 2021 21.04 21.39 20.71 21.00 6,110,326 -0.21(-1.01%)
Mar 22, 2021 21.08 21.39 20.82 21.22 3,898,557 +0.20(+0.97%)
Mar 19, 2021 20.03 21.13 19.67 21.01 8,247,560 +0.99(+4.93%)
Mar 18, 2021 20.85 21.04 20.01 20.02 12,456,335 -0.92(-4.40%)
Mar 17, 2021 23.44 23.44 20.48 20.95 13,694,489 -4.95(-19.12%)
Mar 16, 2021 26.20 26.31 25.79 25.90 406,292 -0.48(-1.83%)
Mar 15, 2021 25.75 26.38 25.58 26.38 637,878 +0.65(+2.54%)
Mar 12, 2021 25.54 26.08 25.43 25.73 949,001 +0.43(+1.71%)
Mar 11, 2021 26.30 26.67 25.08 25.29 1,251,621 -1.23(-4.65%)
Mar 10, 2021 25.88 26.93 25.57 26.53 1,955,397 +0.69(+2.67%)
Mar 09, 2021 25.88 26.73 25.70 25.84 1,631,519 -0.27(-1.02%)
Mar 08, 2021 24.76 26.32 24.45 26.10 2,795,094 +1.53(+6.22%)
Mar 05, 2021 23.33 25.00 23.33 24.57 2,087,239 +1.45(+6.25%)
Mar 04, 2021 23.57 24.69 22.95 23.13 1,828,652 -1.03(-4.27%)
Mar 03, 2021 23.95 24.41 23.71 24.16 923,162 +0.33(+1.39%)
Mar 02, 2021 23.62 23.99 23.32 23.83 907,445 +0.24(+1.02%)
Mar 01, 2021 23.62 24.02 23.40 23.59 664,041 +0.46(+1.99%)
Feb 26, 2021 23.75 23.84 23.12 23.13 1,169,288 -0.37(-1.57%)
Feb 25, 2021 23.47 24.41 23.30 23.50 1,187,196 +0.24(+1.03%)
Feb 24, 2021 23.44 23.61 22.96 23.26 2,112,958 -0.11(-0.47%)
Feb 23, 2021 22.68 23.70 22.63 23.37 1,175,774 +0.80(+3.55%)
Feb 22, 2021 22.28 22.58 22.16 22.57 994,797 +0.22(+0.99%)
Feb 19, 2021 22.03 22.46 21.88 22.35 529,708 +0.31(+1.42%)
Feb 18, 2021 22.25 22.42 22.01 22.03 416,850 -0.02(-0.08%)
Feb 17, 2021 21.77 22.19 21.60 22.05 674,824 +0.36(+1.66%)
Feb 16, 2021 21.89 21.99 21.62 21.69 447,242 -0.10(-0.46%)
Feb 12, 2021 21.64 21.98 21.52 21.79 611,352 +0.16(+0.72%)
Feb 11, 2021 21.59 21.72 21.23 21.64 578,252 +0.01(+0.04%)
Feb 10, 2021 21.87 22.03 21.49 21.63 1,246,808 -0.11(-0.51%)
Feb 09, 2021 20.98 21.77 20.91 21.74 926,014 +0.77(+3.69%)
Feb 08, 2021 21.27 21.37 20.81 20.96 586,819 -0.26(-1.22%)
Feb 05, 2021 21.10 21.37 20.85 21.22 644,682 +0.26(+1.23%)
Feb 04, 2021 20.62 21.03 20.38 20.96 927,412 +0.37(+1.79%)
Feb 03, 2021 20.72 20.91 20.25 20.60 820,616 -0.26(-1.24%)
Feb 02, 2021 21.26 21.33 20.78 20.85 830,266 -0.39(-1.82%)
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.