Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.51 21.56 21.09 21.30 2,214,500 -0.31(-1.43%)
Apr 29, 2021 22.17 22.17 21.51 21.61 2,129,377 -0.48(-2.17%)
Apr 28, 2021 22.10 22.19 21.93 22.09 1,868,925 -0.01(-0.05%)
Apr 27, 2021 22.26 22.38 21.97 22.10 1,612,913 -0.11(-0.50%)
Apr 26, 2021 22.18 22.37 22.02 22.21 1,782,878 +0.12(+0.54%)
Apr 23, 2021 21.92 22.21 21.78 22.09 1,498,300 +0.19(+0.87%)
Apr 22, 2021 21.99 22.31 21.88 21.90 2,068,225 -0.10(-0.45%)
Apr 21, 2021 21.74 22.08 21.58 22.00 2,901,362 +0.19(+0.87%)
Apr 20, 2021 21.50 21.87 21.43 21.81 3,363,576 +0.38(+1.77%)
Apr 19, 2021 21.50 21.79 21.22 21.43 1,808,628 -0.12(-0.56%)
Apr 16, 2021 21.80 21.86 21.46 21.55 2,047,600 -0.09(-0.42%)
Apr 15, 2021 21.86 21.86 21.18 21.64 2,459,365 -0.10(-0.46%)
Apr 14, 2021 21.47 22.04 21.31 21.74 2,732,512 +0.53(+2.50%)
Apr 13, 2021 21.51 21.69 21.16 21.21 3,050,317 -0.34(-1.58%)
Apr 12, 2021 21.68 21.84 21.47 21.55 2,703,080 -0.15(-0.69%)
Apr 09, 2021 22.00 22.27 21.64 21.70 5,498,200 -0.30(-1.36%)
Apr 08, 2021 21.85 22.61 21.16 22.00 17,889,378 -2.27(-9.35%)
Apr 07, 2021 24.07 24.33 23.81 24.27 1,894,981 +0.16(+0.66%)
Apr 06, 2021 24.39 24.74 24.08 24.11 1,789,447 -0.37(-1.51%)
Apr 05, 2021 24.00 24.76 23.66 24.48 3,364,891 +0.49(+2.04%)
Apr 01, 2021 23.30 24.15 23.30 23.99 3,113,600 +1.03(+4.49%)
Mar 31, 2021 23.40 23.59 22.96 22.96 3,104,206 -0.07(-0.30%)
Mar 30, 2021 23.35 23.67 22.85 23.03 3,249,281 -0.37(-1.58%)
Mar 29, 2021 23.31 23.65 23.01 23.40 2,935,625 +0.15(+0.65%)
Mar 26, 2021 23.39 23.49 22.62 23.25 2,256,400 -0.12(-0.51%)
Mar 25, 2021 22.67 23.56 22.27 23.37 3,679,967 +0.38(+1.65%)
Mar 24, 2021 23.60 24.09 22.95 22.99 5,374,591 -0.69(-2.91%)
Mar 23, 2021 23.96 24.21 23.30 23.68 6,951,680 +0.03(+0.13%)
Mar 22, 2021 22.45 26.47 22.09 23.65 22,900,984 +1.08(+4.79%)
Mar 19, 2021 21.23 22.95 21.20 22.57 5,859,000 +1.47(+6.97%)
Mar 18, 2021 21.65 22.07 21.01 21.10 3,356,422 -0.92(-4.18%)
Mar 17, 2021 21.64 22.07 21.30 22.02 1,868,860 +0.25(+1.15%)
Mar 16, 2021 22.13 22.31 21.61 21.77 1,915,522 -0.20(-0.91%)
Mar 15, 2021 23.00 23.03 21.78 21.97 3,182,066 -0.96(-4.19%)
Mar 12, 2021 22.08 23.12 21.92 22.93 4,418,300 +0.53(+2.37%)
Mar 11, 2021 21.20 22.68 21.20 22.40 4,795,961 +1.29(+6.11%)
Mar 10, 2021 21.10 21.83 20.68 21.11 5,660,698 -0.16(-0.75%)
Mar 09, 2021 19.11 21.42 19.10 21.27 7,049,966 +2.40(+12.72%)
Mar 08, 2021 18.53 19.10 18.43 18.87 3,654,209 +0.31(+1.67%)
Mar 05, 2021 18.36 18.61 17.63 18.56 3,212,400 +0.35(+1.92%)
Mar 04, 2021 18.74 18.91 17.76 18.21 3,650,282 -0.46(-2.46%)
Mar 03, 2021 19.00 19.95 18.60 18.67 5,537,152 -0.08(-0.43%)
Mar 02, 2021 19.09 19.10 18.60 18.75 4,003,497 -0.23(-1.21%)
Mar 01, 2021 18.61 19.10 18.38 18.98 2,103,595 +0.63(+3.43%)
Feb 26, 2021 18.56 18.78 18.01 18.35 2,527,000 -0.18(-0.97%)
Feb 25, 2021 19.11 19.24 18.37 18.53 2,340,142 -0.61(-3.19%)
Feb 24, 2021 19.28 19.39 18.68 19.14 2,776,365 -0.16(-0.83%)
Feb 23, 2021 17.34 19.43 16.85 19.30 11,208,379 +1.69(+9.60%)
Feb 22, 2021 18.27 18.55 17.56 17.61 3,092,401 -0.91(-4.91%)
Feb 19, 2021 18.72 18.98 18.50 18.52 3,784,900 -0.14(-0.75%)
Feb 18, 2021 18.50 18.75 18.09 18.66 2,451,645 -0.04(-0.21%)
Feb 17, 2021 18.45 18.83 18.21 18.70 2,087,195 +0.07(+0.38%)
Feb 16, 2021 19.15 19.50 18.19 18.63 3,210,413 -0.46(-2.41%)
Feb 12, 2021 19.20 19.23 18.91 19.09 1,315,300 -0.09(-0.47%)
Feb 11, 2021 18.90 19.42 18.63 19.18 2,285,657 +0.35(+1.86%)
Feb 10, 2021 18.25 18.87 18.02 18.83 2,128,277 +0.68(+3.75%)
Feb 09, 2021 18.23 18.54 18.10 18.15 2,350,293 -0.05(-0.27%)
Feb 08, 2021 18.22 18.50 18.10 18.20 1,899,719 +0.07(+0.39%)
Feb 05, 2021 18.55 18.60 18.06 18.13 2,464,700 -0.37(-2.00%)
Feb 04, 2021 18.60 18.69 18.21 18.50 2,095,325 +0.09(+0.49%)
Feb 03, 2021 18.69 18.81 18.22 18.41 3,806,665 +0.15(+0.82%)
Feb 02, 2021 17.70 18.30 17.61 18.26 1,825,289 +0.64(+3.63%)
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.