Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.73 19.73 19.31 19.35 1,758,300 -0.75(-3.73%)
Apr 29, 2021 20.36 20.40 19.82 20.10 1,075,048 -0.33(-1.62%)
Apr 28, 2021 20.39 20.59 20.33 20.43 752,613 +0.20(+0.99%)
Apr 27, 2021 20.15 20.29 20.12 20.23 670,895 +0.42(+2.12%)
Apr 26, 2021 19.66 19.84 19.60 19.81 747,695 +0.11(+0.56%)
Apr 23, 2021 19.35 19.73 19.35 19.70 869,400 +0.50(+2.60%)
Apr 22, 2021 19.56 19.64 19.19 19.20 1,629,105 -0.43(-2.19%)
Apr 21, 2021 19.19 19.63 19.13 19.63 749,532 +0.31(+1.60%)
Apr 20, 2021 19.61 19.74 19.20 19.32 1,336,113 -0.70(-3.50%)
Apr 19, 2021 19.99 20.05 19.82 20.02 834,819 -0.49(-2.39%)
Apr 16, 2021 20.52 20.68 20.50 20.51 912,600 +0.34(+1.69%)
Apr 15, 2021 20.21 20.23 20.03 20.17 775,500 +0.12(+0.60%)
Apr 14, 2021 19.89 20.34 19.89 20.05 1,293,308 +0.39(+1.98%)
Apr 13, 2021 20.03 20.09 19.58 19.66 2,334,295 +1.10(+5.93%)
Apr 12, 2021 19.16 19.22 18.56 18.56 3,507,279 -2.68(-12.62%)
Apr 09, 2021 21.06 21.24 20.96 21.24 688,700 +0.30(+1.43%)
Apr 08, 2021 20.90 21.10 20.83 20.94 929,329 +0.49(+2.40%)
Apr 07, 2021 20.69 20.71 20.35 20.45 844,766 -0.39(-1.87%)
Apr 06, 2021 20.55 20.94 20.55 20.84 1,122,717 -0.09(-0.43%)
Apr 05, 2021 21.03 21.14 20.68 20.93 1,627,684 -0.10(-0.48%)
Apr 01, 2021 21.04 21.18 20.87 21.03 619,900 +0.24(+1.15%)
Mar 31, 2021 20.68 20.96 20.59 20.79 1,268,129 +0.27(+1.32%)
Mar 30, 2021 20.12 20.67 19.98 20.52 1,720,112 +0.15(+0.74%)
Mar 29, 2021 20.42 20.65 20.22 20.37 891,146 -0.03(-0.15%)
Mar 26, 2021 20.30 20.57 20.01 20.40 2,186,700 +0.56(+2.82%)
Mar 25, 2021 19.52 19.92 19.26 19.84 1,897,929 -0.08(-0.40%)
Mar 24, 2021 20.15 20.36 19.88 19.92 1,554,304 -0.75(-3.63%)
Mar 23, 2021 20.99 21.10 20.65 20.67 1,439,631 -0.26(-1.24%)
Mar 22, 2021 20.89 21.00 20.57 20.93 994,045 -0.29(-1.37%)
Mar 19, 2021 20.96 21.34 20.79 21.22 1,172,900 +0.51(+2.46%)
Mar 18, 2021 21.03 21.10 20.62 20.71 1,081,047 -0.62(-2.91%)
Mar 17, 2021 20.87 21.36 20.23 21.33 1,700,586 -0.48(-2.20%)
Mar 16, 2021 21.93 22.00 21.55 21.81 1,012,517 -0.08(-0.37%)
Mar 15, 2021 21.83 21.93 21.61 21.89 693,989 -0.08(-0.36%)
Mar 12, 2021 21.80 22.42 21.63 21.97 1,812,900 -0.50(-2.23%)
Mar 11, 2021 22.15 22.53 22.03 22.47 831,228 +0.56(+2.56%)
Mar 10, 2021 22.01 22.23 21.62 21.91 808,973 +0.17(+0.78%)
Mar 09, 2021 21.67 21.89 21.42 21.74 1,086,940 +0.07(+0.32%)
Mar 08, 2021 21.85 22.11 21.49 21.67 1,419,812 -0.65(-2.91%)
Mar 05, 2021 22.35 22.48 21.31 22.32 3,037,100 -0.18(-0.80%)
Mar 04, 2021 23.23 23.53 22.16 22.50 2,817,793 -0.92(-3.93%)
Mar 03, 2021 23.45 23.70 23.18 23.42 1,723,524 +0.07(+0.30%)
Mar 02, 2021 23.00 23.60 22.98 23.35 2,149,617 +0.78(+3.46%)
Mar 01, 2021 22.46 22.63 22.23 22.57 1,129,992 +0.58(+2.64%)
Feb 26, 2021 21.65 22.29 21.35 21.99 1,865,600 -0.13(-0.59%)
Feb 25, 2021 22.74 22.96 21.89 22.12 2,468,599 -0.01(-0.05%)
Feb 24, 2021 21.77 22.16 21.70 22.13 1,617,704 +0.20(+0.91%)
Feb 23, 2021 21.88 22.10 21.28 21.93 2,693,184 +0.97(+4.63%)
Feb 22, 2021 20.91 21.32 20.52 20.96 1,373,585 -0.47(-2.19%)
Feb 19, 2021 21.33 21.78 21.11 21.43 1,486,500 -0.44(-2.01%)
Feb 18, 2021 21.82 21.97 21.63 21.87 3,343,359 -0.49(-2.19%)
Feb 17, 2021 22.39 22.55 22.15 22.36 1,519,382 +0.15(+0.68%)
Feb 16, 2021 22.58 22.68 22.01 22.21 1,527,466 -0.37(-1.64%)
Feb 12, 2021 22.24 22.59 22.13 22.58 1,011,800 +0.33(+1.48%)
Feb 11, 2021 22.26 22.29 21.97 22.25 964,222 +0.01(+0.04%)
Feb 10, 2021 22.52 22.70 22.03 22.24 1,549,759 -0.16(-0.71%)
Feb 09, 2021 22.20 22.48 21.95 22.40 2,147,661 -0.97(-4.15%)
Feb 08, 2021 22.87 23.38 22.74 23.37 2,361,108 +1.83(+8.50%)
Feb 05, 2021 21.70 21.72 21.02 21.54 2,182,500 -0.77(-3.45%)
Feb 04, 2021 22.20 22.41 21.91 22.31 1,994,544 -0.31(-1.37%)
Feb 03, 2021 22.20 22.75 22.19 22.62 2,804,635 +0.45(+2.03%)
Feb 02, 2021 21.69 22.28 21.37 22.17 4,964,564 +2.65(+13.58%)
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.