Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.49 23.70 23.18 23.35 841,400 -0.38(-1.60%)
Apr 29, 2021 24.15 24.41 23.48 23.73 828,675 -0.02(-0.08%)
Apr 28, 2021 23.51 23.93 23.45 23.75 554,721 +0.21(+0.89%)
Apr 27, 2021 23.57 23.70 23.42 23.54 579,765 +0.00(+0.00%)
Apr 26, 2021 23.04 23.71 23.04 23.54 1,620,030 +0.57(+2.48%)
Apr 23, 2021 22.23 23.04 22.11 22.97 1,525,000 +0.86(+3.89%)
Apr 22, 2021 22.58 22.60 22.03 22.11 766,304 -0.40(-1.78%)
Apr 21, 2021 22.29 22.64 22.20 22.51 618,053 +0.15(+0.67%)
Apr 20, 2021 22.73 22.76 22.09 22.36 455,539 -0.46(-2.02%)
Apr 19, 2021 23.00 23.04 22.65 22.82 557,925 -0.22(-0.95%)
Apr 16, 2021 23.10 23.38 22.93 23.04 542,900 +0.04(+0.17%)
Apr 15, 2021 22.84 23.02 22.72 23.00 766,795 +0.32(+1.41%)
Apr 14, 2021 22.60 22.89 22.60 22.68 836,898 +0.07(+0.31%)
Apr 13, 2021 22.88 22.88 22.38 22.61 1,256,940 -0.28(-1.22%)
Apr 12, 2021 22.59 23.00 22.59 22.89 628,666 +0.40(+1.78%)
Apr 09, 2021 22.36 22.55 22.27 22.49 899,000 +0.17(+0.76%)
Apr 08, 2021 22.15 22.41 21.56 22.32 1,058,690 +0.19(+0.86%)
Apr 07, 2021 22.51 22.58 22.03 22.13 1,001,690 -0.32(-1.43%)
Apr 06, 2021 22.34 22.65 22.23 22.45 1,040,240 +0.06(+0.27%)
Apr 05, 2021 22.21 22.44 22.04 22.39 1,001,013 +0.39(+1.77%)
Apr 01, 2021 21.78 22.02 21.59 22.00 709,200 +0.46(+2.14%)
Mar 31, 2021 21.48 21.79 21.38 21.54 1,558,058 +0.07(+0.33%)
Mar 30, 2021 21.68 21.78 21.34 21.47 1,062,688 -0.25(-1.15%)
Mar 29, 2021 21.78 22.30 21.54 21.72 1,611,372 -0.15(-0.69%)
Mar 26, 2021 21.59 21.88 21.10 21.87 843,100 +0.53(+2.48%)
Mar 25, 2021 20.48 21.43 20.40 21.34 1,419,195 +0.73(+3.54%)
Mar 24, 2021 20.28 20.98 20.19 20.61 1,460,972 +0.56(+2.79%)
Mar 23, 2021 20.93 21.08 19.92 20.05 1,529,932 -1.18(-5.56%)
Mar 22, 2021 21.13 21.32 20.75 21.23 1,186,605 -0.10(-0.47%)
Mar 19, 2021 21.30 21.48 20.36 21.33 1,751,800 +0.07(+0.33%)
Mar 18, 2021 21.37 21.98 21.15 21.26 1,167,175 -0.12(-0.56%)
Mar 17, 2021 21.04 21.42 20.91 21.38 634,978 +0.26(+1.23%)
Mar 16, 2021 21.50 21.50 20.87 21.12 770,804 -0.48(-2.22%)
Mar 15, 2021 21.58 21.65 21.09 21.60 1,160,635 +0.09(+0.42%)
Mar 12, 2021 21.34 21.66 21.29 21.51 1,663,000 +0.17(+0.80%)
Mar 11, 2021 21.33 21.51 21.00 21.34 737,124 +0.13(+0.61%)
Mar 10, 2021 20.29 21.30 20.27 21.21 808,191 +0.98(+4.84%)
Mar 09, 2021 20.66 20.66 20.12 20.23 735,600 -0.26(-1.27%)
Mar 08, 2021 20.65 20.90 20.42 20.49 1,056,714 -0.06(-0.29%)
Mar 05, 2021 20.13 20.67 19.86 20.55 1,182,300 +0.89(+4.53%)
Mar 04, 2021 19.66 20.10 19.25 19.66 1,107,644 +0.00(+0.00%)
Mar 03, 2021 19.76 19.95 19.55 19.66 1,186,267 -0.13(-0.66%)
Mar 02, 2021 20.45 20.55 19.71 19.79 1,271,612 -0.55(-2.70%)
Mar 01, 2021 20.34 20.52 19.95 20.34 1,579,813 +0.43(+2.16%)
Feb 26, 2021 19.93 20.06 19.49 19.91 1,313,300 +0.20(+1.01%)
Feb 25, 2021 20.93 21.27 19.65 19.71 2,177,179 -2.29(-10.41%)
Feb 24, 2021 21.65 22.08 21.65 22.00 1,222,452 +0.50(+2.33%)
Feb 23, 2021 21.19 21.55 20.53 21.50 910,330 +0.12(+0.56%)
Feb 22, 2021 20.96 21.80 20.85 21.38 1,017,514 +0.35(+1.66%)
Feb 19, 2021 20.48 21.17 20.46 21.03 472,700 +0.67(+3.29%)
Feb 18, 2021 20.34 20.66 20.34 20.36 764,121 -0.09(-0.44%)
Feb 17, 2021 20.40 20.61 20.23 20.45 588,000 -0.06(-0.29%)
Feb 16, 2021 20.90 21.00 20.36 20.51 646,190 -0.17(-0.82%)
Feb 12, 2021 20.49 20.73 20.38 20.68 551,300 +0.14(+0.68%)
Feb 11, 2021 20.24 20.57 19.94 20.54 1,062,079 +0.33(+1.63%)
Feb 10, 2021 20.53 20.59 20.13 20.21 742,382 -0.15(-0.74%)
Feb 09, 2021 20.43 20.55 20.14 20.36 879,824 -0.13(-0.63%)
Feb 08, 2021 20.65 20.73 20.35 20.49 404,921 +0.19(+0.94%)
Feb 05, 2021 20.23 20.38 19.93 20.30 583,100 +0.38(+1.91%)
Feb 04, 2021 19.60 19.93 19.55 19.92 401,971 +0.36(+1.84%)
Feb 03, 2021 19.38 19.75 19.21 19.56 588,951 +0.09(+0.46%)
Feb 02, 2021 19.45 19.76 19.27 19.47 827,204 +0.35(+1.83%)
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.