Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.94 25.53 24.79 24.92 4,111,803 -0.28(-1.10%)
Apr 29, 2021 25.27 25.57 25.01 25.20 2,307,291 +0.20(+0.79%)
Apr 28, 2021 25.07 25.37 24.88 25.00 2,500,536 -0.06(-0.24%)
Apr 27, 2021 24.76 25.09 24.54 25.06 2,066,655 +0.37(+1.48%)
Apr 26, 2021 24.84 25.10 24.52 24.69 3,134,967 +0.15(+0.60%)
Apr 23, 2021 23.13 24.73 23.06 24.54 3,596,871 +1.50(+6.52%)
Apr 22, 2021 23.23 23.55 22.81 23.04 3,000,658 -0.15(-0.64%)
Apr 21, 2021 22.38 23.29 22.14 23.19 4,995,633 +0.67(+2.99%)
Apr 20, 2021 24.16 24.23 22.27 22.52 8,331,519 -1.83(-7.51%)
Apr 19, 2021 23.58 24.76 23.54 24.35 9,576,082 +0.78(+3.32%)
Apr 16, 2021 23.53 23.79 23.23 23.57 4,172,367 +0.33(+1.40%)
Apr 15, 2021 23.37 23.38 22.66 23.24 3,721,162 -0.11(-0.47%)
Apr 14, 2021 22.60 23.56 22.59 23.35 4,955,118 +0.85(+3.78%)
Apr 13, 2021 22.98 23.04 22.24 22.50 4,641,538 -0.75(-3.23%)
Apr 12, 2021 23.03 23.59 22.93 23.25 5,953,607 +0.33(+1.42%)
Apr 09, 2021 23.07 23.14 22.70 22.92 3,881,434 +0.08(+0.35%)
Apr 08, 2021 22.70 22.89 22.21 22.84 4,476,975 -0.05(-0.22%)
Apr 07, 2021 23.02 23.24 22.67 22.89 5,527,144 -0.03(-0.13%)
Apr 06, 2021 22.87 23.26 22.79 22.92 4,496,968 +0.00(+0.00%)
Apr 05, 2021 23.41 23.66 22.70 22.92 3,774,893 -0.16(-0.69%)
Apr 01, 2021 22.66 23.08 22.62 23.08 5,600,538 +0.32(+1.39%)
Mar 31, 2021 23.00 23.20 22.70 22.76 5,224,183 -0.37(-1.58%)
Mar 30, 2021 22.86 23.29 22.68 23.13 4,853,010 +0.55(+2.45%)
Mar 29, 2021 23.18 23.36 22.18 22.58 6,353,021 -1.10(-4.64%)
Mar 26, 2021 23.70 24.02 23.17 23.67 5,697,111 +0.37(+1.57%)
Mar 25, 2021 22.37 23.43 21.91 23.31 4,274,721 +0.81(+3.60%)
Mar 24, 2021 22.98 23.67 22.48 22.50 4,865,300 -0.12(-0.52%)
Mar 23, 2021 23.39 23.59 22.51 22.62 5,259,021 -1.04(-4.39%)
Mar 22, 2021 24.20 24.35 23.41 23.65 3,997,572 -0.87(-3.55%)
Mar 19, 2021 24.44 24.83 23.88 24.52 7,936,599 -0.32(-1.27%)
Mar 18, 2021 24.93 26.07 24.71 24.84 5,688,672 +0.25(+1.01%)
Mar 17, 2021 24.31 24.82 24.13 24.59 4,253,581 +0.45(+1.84%)
Mar 16, 2021 24.24 24.43 23.79 24.15 3,733,368 -0.26(-1.05%)
Mar 15, 2021 24.65 24.71 23.94 24.41 4,040,603 -0.19(-0.76%)
Mar 12, 2021 24.34 24.70 24.18 24.59 5,341,863 +0.64(+2.68%)
Mar 11, 2021 23.58 24.22 23.37 23.95 4,458,007 +0.21(+0.87%)
Mar 10, 2021 22.88 23.87 22.86 23.74 3,821,153 +0.73(+3.18%)
Mar 09, 2021 22.87 23.41 22.13 23.01 6,149,355 -0.14(-0.60%)
Mar 08, 2021 22.72 23.61 22.57 23.15 5,219,253 +0.64(+2.86%)
Mar 05, 2021 22.47 22.74 21.41 22.51 5,732,201 +0.67(+3.08%)
Mar 04, 2021 22.22 22.61 21.31 21.83 5,471,596 -0.48(-2.17%)
Mar 03, 2021 22.22 23.06 22.22 22.32 4,211,183 +0.22(+0.98%)
Mar 02, 2021 22.16 22.44 21.93 22.10 3,796,012 -0.09(-0.40%)
Mar 01, 2021 22.15 22.34 21.79 22.19 4,667,042 +0.60(+2.79%)
Feb 26, 2021 21.72 22.12 21.14 21.59 5,576,673 -0.32(-1.44%)
Feb 25, 2021 22.94 23.05 21.80 21.90 4,607,451 -0.76(-3.36%)
Feb 24, 2021 21.76 22.86 21.76 22.67 4,579,017 +1.07(+4.95%)
Feb 23, 2021 21.55 21.74 21.20 21.60 4,128,778 +0.19(+0.88%)
Feb 22, 2021 20.85 21.74 20.80 21.41 3,742,109 +0.49(+2.36%)
Feb 19, 2021 20.38 20.92 20.22 20.91 3,619,725 +0.77(+3.83%)
Feb 18, 2021 20.14 20.40 19.96 20.14 2,340,914 -0.19(-0.92%)
Feb 17, 2021 20.28 20.63 20.14 20.33 2,640,447 -0.08(-0.39%)
Feb 16, 2021 20.37 20.61 20.15 20.41 3,159,344 +0.33(+1.62%)
Feb 12, 2021 19.76 20.32 19.63 20.08 2,403,307 +0.25(+1.25%)
Feb 11, 2021 20.11 20.48 19.61 19.84 3,192,430 -0.30(-1.47%)
Feb 10, 2021 20.31 20.58 20.04 20.13 2,152,877 -0.15(-0.73%)
Feb 09, 2021 20.07 20.40 19.78 20.28 3,241,713 +0.12(+0.59%)
Feb 08, 2021 19.79 20.21 19.68 20.16 2,734,037 +0.46(+2.36%)
Feb 05, 2021 19.87 19.93 19.36 19.70 2,975,668 +0.05(+0.25%)
Feb 04, 2021 19.29 19.86 19.19 19.65 2,460,206 +0.51(+2.69%)
Feb 03, 2021 19.12 19.42 18.85 19.14 2,395,068 -0.05(-0.26%)
Feb 02, 2021 19.02 19.44 18.70 19.18 2,642,035 +0.48(+2.59%)
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.