Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.19 22.34 21.93 21.93 9,752,115 -0.30(-1.33%)
Apr 29, 2021 22.52 22.62 22.06 22.23 13,511,561 -0.12(-0.55%)
Apr 28, 2021 22.06 22.43 22.05 22.35 21,623,808 +0.61(+2.81%)
Apr 27, 2021 21.92 22.07 21.56 21.74 18,990,140 +0.02(+0.08%)
Apr 26, 2021 21.51 21.76 21.49 21.73 17,028,994 +0.35(+1.63%)
Apr 23, 2021 21.23 21.40 21.12 21.38 14,141,994 +0.16(+0.74%)
Apr 22, 2021 21.56 21.60 21.19 21.22 17,054,924 -0.54(-2.48%)
Apr 21, 2021 21.42 21.80 21.35 21.76 16,933,794 +0.16(+0.73%)
Apr 20, 2021 21.93 21.93 21.27 21.60 22,261,134 -0.46(-2.09%)
Apr 19, 2021 22.20 22.34 21.95 22.07 12,576,898 +0.11(+0.52%)
Apr 16, 2021 22.13 22.20 21.83 21.95 12,282,051 -0.02(-0.08%)
Apr 15, 2021 22.10 22.18 21.88 21.97 14,884,297 -0.30(-1.33%)
Apr 14, 2021 21.74 22.47 21.71 22.27 26,241,492 +0.80(+3.74%)
Apr 13, 2021 21.53 21.62 21.39 21.46 18,145,402 +0.00(+0.00%)
Apr 12, 2021 21.51 21.73 21.34 21.46 23,557,262 +0.20(+0.94%)
Apr 09, 2021 21.43 21.59 21.20 21.26 16,758,074 -0.29(-1.33%)
Apr 08, 2021 21.74 21.74 21.34 21.55 22,037,648 -0.57(-2.56%)
Apr 07, 2021 21.97 22.29 21.93 22.12 17,797,628 +0.24(+1.08%)
Apr 06, 2021 21.70 22.26 21.63 21.88 28,163,130 +0.73(+3.46%)
Apr 05, 2021 21.43 21.53 21.00 21.15 22,516,078 -0.28(-1.30%)
Apr 01, 2021 21.33 21.45 21.01 21.43 16,678,583 +0.20(+0.94%)
Mar 31, 2021 21.45 21.52 21.19 21.23 11,789,863 -0.46(-2.13%)
Mar 30, 2021 21.66 21.81 21.53 21.69 8,174,376 -0.26(-1.19%)
Mar 29, 2021 21.73 22.04 21.64 21.95 12,634,108 -0.04(-0.20%)
Mar 26, 2021 21.93 22.00 21.75 22.00 15,026,371 +0.58(+2.69%)
Mar 25, 2021 21.11 21.45 20.83 21.42 15,739,175 -0.16(-0.73%)
Mar 24, 2021 21.29 21.84 21.29 21.58 21,893,514 +0.60(+2.87%)
Mar 23, 2021 21.38 21.63 20.96 20.98 19,303,444 -1.12(-5.09%)
Mar 22, 2021 22.20 22.34 22.06 22.10 13,257,304 -0.08(-0.35%)
Mar 19, 2021 22.13 22.51 21.86 22.18 12,439,312 +0.03(+0.12%)
Mar 18, 2021 22.92 23.06 22.09 22.15 13,837,396 -0.92(-4.00%)
Mar 17, 2021 22.62 23.13 22.62 23.08 11,166,324 +0.34(+1.50%)
Mar 16, 2021 22.77 22.82 22.40 22.74 12,140,237 -0.36(-1.55%)
Mar 15, 2021 23.28 23.40 22.85 23.09 14,958,423 -0.41(-1.74%)
Mar 12, 2021 23.32 23.56 23.29 23.50 10,068,013 +0.27(+1.16%)
Mar 11, 2021 23.30 23.53 23.10 23.23 11,255,659 +0.00(+0.00%)
Mar 10, 2021 22.82 23.24 22.73 23.23 14,053,451 +0.47(+2.07%)
Mar 09, 2021 22.95 23.05 22.65 22.76 14,006,817 -0.37(-1.62%)
Mar 08, 2021 22.95 23.29 22.63 23.14 16,871,712 -0.20(-0.86%)
Mar 05, 2021 23.39 23.63 22.95 23.34 24,278,830 +0.65(+2.84%)
Mar 04, 2021 22.49 23.09 22.27 22.69 24,274,480 +0.39(+1.76%)
Mar 03, 2021 21.76 22.65 21.76 22.30 23,398,812 +0.71(+3.27%)
Mar 02, 2021 21.46 21.86 21.44 21.59 12,169,725 +0.17(+0.77%)
Mar 01, 2021 21.64 21.87 21.34 21.43 13,942,663 +0.15(+0.70%)
Feb 26, 2021 21.59 21.66 21.08 21.28 26,339,164 -1.03(-4.61%)
Feb 25, 2021 22.60 22.78 22.03 22.31 32,764,564 +0.25(+1.15%)
Feb 24, 2021 21.48 22.18 21.38 22.06 24,559,702 +0.93(+4.42%)
Feb 23, 2021 20.99 21.20 20.34 21.12 24,407,736 +0.52(+2.54%)
Feb 22, 2021 19.96 20.84 19.93 20.60 18,616,482 +0.66(+3.32%)
Feb 19, 2021 19.67 20.03 19.64 19.94 14,060,095 +0.36(+1.83%)
Feb 18, 2021 19.93 20.06 19.55 19.58 15,262,293 -0.70(-3.46%)
Feb 17, 2021 20.03 20.29 19.71 20.28 20,347,958 +0.34(+1.73%)
Feb 16, 2021 19.86 20.04 19.69 19.94 21,054,650 +1.09(+5.80%)
Feb 12, 2021 18.27 18.88 18.21 18.85 14,035,621 +0.46(+2.53%)
Feb 11, 2021 18.36 18.47 18.24 18.38 12,702,016 -0.18(-0.97%)
Feb 10, 2021 18.34 18.66 18.20 18.56 20,500,968 -0.13(-0.69%)
Feb 09, 2021 18.64 18.83 18.30 18.69 22,216,650 -0.26(-1.36%)
Feb 08, 2021 18.24 19.11 18.21 18.95 41,005,792 +1.05(+5.86%)
Feb 05, 2021 18.06 18.20 17.81 17.90 34,728,768 -0.15(-0.86%)
Feb 04, 2021 18.20 18.27 17.87 18.05 31,040,918 -0.24(-1.32%)
Feb 03, 2021 17.79 18.33 17.78 18.30 29,530,662 +0.45(+2.51%)
Feb 02, 2021 18.48 18.49 17.56 17.85 52,088,124 -1.26(-6.57%)
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.