Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.01 22.59 21.79 22.30 473,100 +0.05(+0.22%)
Apr 29, 2021 22.60 22.60 22.09 22.25 275,883 -0.19(-0.85%)
Apr 28, 2021 23.00 23.09 22.40 22.44 265,267 -0.66(-2.86%)
Apr 27, 2021 23.31 23.61 23.05 23.10 161,149 -0.15(-0.65%)
Apr 26, 2021 23.36 23.89 23.18 23.25 176,580 -0.01(-0.04%)
Apr 23, 2021 23.59 23.73 22.75 23.26 188,300 -0.10(-0.43%)
Apr 22, 2021 23.25 23.95 22.62 23.36 172,540 +0.10(+0.43%)
Apr 21, 2021 22.75 23.52 22.58 23.26 121,616 +0.45(+1.97%)
Apr 20, 2021 23.20 23.69 22.61 22.81 148,573 -0.45(-1.93%)
Apr 19, 2021 23.34 23.96 22.77 23.26 163,928 -0.01(-0.04%)
Apr 16, 2021 23.67 23.67 22.83 23.27 179,800 -0.19(-0.81%)
Apr 15, 2021 24.28 24.69 23.39 23.46 339,290 -0.56(-2.33%)
Apr 14, 2021 22.98 24.25 22.98 24.02 217,323 +1.11(+4.85%)
Apr 13, 2021 22.88 23.12 22.61 22.91 148,226 +0.12(+0.53%)
Apr 12, 2021 23.22 23.27 22.59 22.79 167,593 -0.54(-2.31%)
Apr 09, 2021 23.10 23.58 22.81 23.33 460,600 +0.30(+1.30%)
Apr 08, 2021 23.50 23.50 22.31 23.03 205,776 -0.26(-1.12%)
Apr 07, 2021 23.69 23.73 22.98 23.29 159,570 -0.30(-1.27%)
Apr 06, 2021 23.37 24.11 23.14 23.59 283,239 +0.10(+0.43%)
Apr 05, 2021 23.41 23.81 23.08 23.49 229,565 +0.11(+0.47%)
Apr 01, 2021 23.85 23.88 23.29 23.38 310,500 -0.32(-1.35%)
Mar 31, 2021 23.93 24.64 23.70 23.70 290,663 -0.14(-0.59%)
Mar 30, 2021 22.66 24.37 22.66 23.84 292,411 +0.75(+3.25%)
Mar 29, 2021 23.58 23.68 22.50 23.09 369,736 -0.72(-3.02%)
Mar 26, 2021 24.40 24.50 23.30 23.81 168,900 -0.30(-1.24%)
Mar 25, 2021 23.30 24.38 23.22 24.11 290,042 +0.66(+2.81%)
Mar 24, 2021 24.48 25.25 23.24 23.45 410,335 -1.15(-4.67%)
Mar 23, 2021 25.26 25.57 24.41 24.60 298,940 -0.89(-3.49%)
Mar 22, 2021 25.56 25.73 25.23 25.49 261,132 -0.22(-0.86%)
Mar 19, 2021 24.96 25.80 24.96 25.71 511,500 +0.78(+3.13%)
Mar 18, 2021 25.33 25.97 24.86 24.93 362,084 -0.45(-1.77%)
Mar 17, 2021 24.66 25.71 24.25 25.38 243,096 +0.69(+2.79%)
Mar 16, 2021 25.10 25.22 24.18 24.69 297,934 -0.23(-0.92%)
Mar 15, 2021 25.55 26.17 24.81 24.92 359,459 -0.52(-2.04%)
Mar 12, 2021 24.75 25.60 24.32 25.44 351,100 +0.72(+2.91%)
Mar 11, 2021 24.58 25.20 23.92 24.72 359,075 +0.51(+2.11%)
Mar 10, 2021 23.67 24.63 23.02 24.21 331,314 +0.37(+1.55%)
Mar 09, 2021 23.52 24.31 23.36 23.84 405,594 +0.33(+1.40%)
Mar 08, 2021 22.60 23.77 22.30 23.51 312,906 +1.02(+4.54%)
Mar 05, 2021 22.00 22.61 21.36 22.49 385,400 +0.74(+3.40%)
Mar 04, 2021 21.73 21.98 21.16 21.75 365,345 -0.12(-0.55%)
Mar 03, 2021 22.37 22.54 21.79 21.87 398,651 -0.54(-2.41%)
Mar 02, 2021 22.71 23.02 22.10 22.41 377,741 -0.52(-2.27%)
Mar 01, 2021 23.39 23.62 22.00 22.93 810,349 -0.66(-2.80%)
Feb 26, 2021 25.77 26.40 23.35 23.59 901,600 -2.44(-9.37%)
Feb 25, 2021 26.22 26.90 25.42 26.03 579,853 -0.07(-0.27%)
Feb 24, 2021 24.59 26.31 24.59 26.10 546,054 +1.58(+6.44%)
Feb 23, 2021 24.20 24.88 23.68 24.52 322,755 -0.17(-0.69%)
Feb 22, 2021 25.04 25.60 24.50 24.69 500,385 -0.44(-1.75%)
Feb 19, 2021 24.41 25.68 24.30 25.13 936,000 +0.91(+3.76%)
Feb 18, 2021 24.67 24.77 24.12 24.22 651,647 -0.63(-2.54%)
Feb 17, 2021 24.45 25.00 24.15 24.85 331,269 +0.24(+0.98%)
Feb 16, 2021 24.76 25.19 24.54 24.61 392,060 -0.19(-0.77%)
Feb 12, 2021 24.93 25.28 24.40 24.80 598,700 -0.32(-1.27%)
Feb 11, 2021 25.68 26.08 24.17 25.12 8,511,335 -0.83(-3.20%)
Feb 10, 2021 26.00 26.91 25.50 25.95 1,936,441 -0.06(-0.23%)
Feb 09, 2021 26.49 26.68 25.77 26.01 3,352,463 +2.31(+9.75%)
Feb 08, 2021 24.48 24.48 23.55 23.70 182,714 -0.53(-2.19%)
Feb 05, 2021 23.58 24.47 23.24 24.23 365,200 +0.97(+4.17%)
Feb 04, 2021 23.17 23.65 22.77 23.26 179,607 +0.12(+0.52%)
Feb 03, 2021 23.41 23.88 22.84 23.14 275,584 -0.35(-1.49%)
Feb 02, 2021 23.00 23.88 22.59 23.49 249,823 +0.45(+1.95%)
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.