Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.41 24.23 22.91 23.18 758,600 -0.47(-1.99%)
Apr 29, 2021 24.87 24.87 23.20 23.65 282,207 -1.05(-4.25%)
Apr 28, 2021 24.23 25.05 23.88 24.70 268,717 +0.21(+0.86%)
Apr 27, 2021 25.04 25.44 24.18 24.49 220,588 -0.55(-2.20%)
Apr 26, 2021 24.30 25.16 24.05 25.04 337,386 +0.97(+4.03%)
Apr 23, 2021 23.90 24.56 23.82 24.07 406,300 +0.19(+0.80%)
Apr 22, 2021 24.22 24.70 23.76 23.88 380,929 -0.02(-0.08%)
Apr 21, 2021 22.84 23.96 22.47 23.90 282,455 +1.01(+4.41%)
Apr 20, 2021 23.02 23.19 21.98 22.89 299,359 -0.31(-1.34%)
Apr 19, 2021 23.31 23.62 22.59 23.20 295,035 -0.40(-1.69%)
Apr 16, 2021 24.50 24.68 23.15 23.60 330,300 -0.95(-3.87%)
Apr 15, 2021 24.77 24.89 24.08 24.55 354,334 +0.02(+0.08%)
Apr 14, 2021 24.29 25.48 24.27 24.53 470,043 +0.33(+1.36%)
Apr 13, 2021 23.56 24.40 23.50 24.20 333,753 +0.73(+3.11%)
Apr 12, 2021 24.73 24.92 23.42 23.47 554,344 -0.53(-2.21%)
Apr 09, 2021 24.62 24.74 23.64 24.00 390,000 -0.62(-2.52%)
Apr 08, 2021 24.13 24.65 23.67 24.62 1,007,296 +0.80(+3.36%)
Apr 07, 2021 25.26 25.31 23.66 23.82 618,943 -1.64(-6.44%)
Apr 06, 2021 25.48 25.96 24.95 25.46 936,295 +0.40(+1.60%)
Apr 05, 2021 24.52 25.14 23.96 25.06 621,872 +0.76(+3.13%)
Apr 01, 2021 23.15 25.23 22.71 24.30 1,056,200 +1.41(+6.16%)
Mar 31, 2021 21.42 23.23 21.18 22.89 822,954 +1.83(+8.69%)
Mar 30, 2021 19.41 21.32 19.14 21.06 890,781 +1.37(+6.96%)
Mar 29, 2021 20.46 20.69 19.45 19.69 420,701 -1.01(-4.88%)
Mar 26, 2021 21.18 21.65 20.05 20.70 560,600 -0.30(-1.43%)
Mar 25, 2021 19.80 21.10 19.48 21.00 601,371 +0.69(+3.40%)
Mar 24, 2021 22.10 22.64 20.23 20.31 875,752 -1.64(-7.47%)
Mar 23, 2021 22.78 22.87 21.66 21.95 957,314 -0.55(-2.44%)
Mar 22, 2021 21.69 22.82 21.41 22.50 674,518 +1.02(+4.75%)
Mar 19, 2021 20.68 21.91 20.42 21.48 1,004,400 +0.73(+3.52%)
Mar 18, 2021 21.83 21.99 20.63 20.75 417,830 -1.39(-6.28%)
Mar 17, 2021 21.33 22.78 20.96 22.14 447,707 +0.31(+1.42%)
Mar 16, 2021 22.56 22.90 21.26 21.83 486,548 -0.42(-1.89%)
Mar 15, 2021 21.00 22.54 20.57 22.25 493,743 +1.23(+5.85%)
Mar 12, 2021 21.23 21.57 19.95 21.02 563,900 -0.57(-2.64%)
Mar 11, 2021 20.43 21.66 20.43 21.59 531,210 +1.35(+6.67%)
Mar 10, 2021 19.80 21.34 19.80 20.24 737,883 +0.44(+2.22%)
Mar 09, 2021 18.89 20.31 18.73 19.80 1,091,123 +1.72(+9.51%)
Mar 08, 2021 19.85 20.13 18.00 18.08 1,234,710 -1.43(-7.33%)
Mar 05, 2021 20.41 20.45 18.28 19.51 1,031,700 -0.50(-2.50%)
Mar 04, 2021 20.54 20.95 19.25 20.01 1,276,869 -0.85(-4.07%)
Mar 03, 2021 22.48 22.69 20.83 20.86 809,630 -1.74(-7.70%)
Mar 02, 2021 23.48 23.60 22.48 22.60 416,313 -0.88(-3.75%)
Mar 01, 2021 23.01 24.13 22.63 23.48 564,840 +1.37(+6.20%)
Feb 26, 2021 22.15 23.19 20.64 22.11 828,500 +0.87(+4.10%)
Feb 25, 2021 22.54 22.99 20.84 21.24 767,323 -1.65(-7.21%)
Feb 24, 2021 23.30 23.65 22.21 22.89 518,167 +0.72(+3.25%)
Feb 23, 2021 23.53 24.13 21.27 22.17 934,184 -2.91(-11.60%)
Feb 22, 2021 25.25 26.54 24.86 25.08 789,464 -0.70(-2.70%)
Feb 19, 2021 24.95 26.20 24.76 25.77 638,600 +1.15(+4.69%)
Feb 18, 2021 24.92 25.22 23.93 24.62 500,495 -1.08(-4.20%)
Feb 17, 2021 25.53 26.00 24.75 25.70 614,298 -0.46(-1.76%)
Feb 16, 2021 26.97 27.07 26.05 26.16 602,805 -0.15(-0.57%)
Feb 12, 2021 26.11 27.19 26.03 26.31 470,300 -0.36(-1.35%)
Feb 11, 2021 27.90 28.20 25.64 26.67 770,357 -1.23(-4.41%)
Feb 10, 2021 28.62 29.24 27.44 27.90 518,261 -0.53(-1.86%)
Feb 09, 2021 28.92 29.56 28.22 28.43 404,650 -0.37(-1.28%)
Feb 08, 2021 28.20 28.93 27.88 28.80 570,558 +1.05(+3.78%)
Feb 05, 2021 28.28 28.28 26.76 27.75 520,800 -0.15(-0.54%)
Feb 04, 2021 28.50 29.00 27.53 27.90 528,426 -0.09(-0.32%)
Feb 03, 2021 27.47 28.80 27.23 27.99 759,344 +0.45(+1.63%)
Feb 02, 2021 24.93 27.80 24.93 27.54 2,115,709 +3.63(+15.18%)
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.