Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.03 27.69 26.42 26.56 2,150,621 -1.10(-3.98%)
Apr 29, 2021 27.46 28.81 27.07 27.66 3,724,131 +0.81(+3.01%)
Apr 28, 2021 25.73 27.22 25.64 26.85 2,343,300 +1.41(+5.56%)
Apr 27, 2021 25.40 25.68 24.79 25.44 2,251,030 +0.21(+0.85%)
Apr 26, 2021 24.84 25.49 24.64 25.22 1,766,363 +0.16(+0.62%)
Apr 23, 2021 25.29 25.35 24.60 25.07 1,699,511 +0.41(+1.66%)
Apr 22, 2021 25.04 25.04 24.40 24.66 1,517,886 -0.35(-1.40%)
Apr 21, 2021 24.10 25.47 24.06 25.01 1,678,533 +0.11(+0.43%)
Apr 20, 2021 25.84 25.84 24.42 24.90 2,243,507 -0.97(-3.73%)
Apr 19, 2021 26.13 26.77 25.71 25.86 1,377,089 -0.37(-1.41%)
Apr 16, 2021 26.94 27.05 26.10 26.24 1,863,933 -0.53(-1.97%)
Apr 15, 2021 26.63 27.03 26.04 26.76 2,224,606 -0.06(-0.22%)
Apr 14, 2021 25.23 27.89 25.06 26.82 2,984,247 +2.09(+8.44%)
Apr 13, 2021 24.39 25.21 24.39 24.73 1,644,487 +0.16(+0.63%)
Apr 12, 2021 25.27 25.76 24.50 24.58 1,338,483 -0.30(-1.21%)
Apr 09, 2021 24.48 26.05 24.38 24.88 3,114,488 +0.50(+2.04%)
Apr 08, 2021 24.70 24.71 23.89 24.38 3,541,535 -0.82(-3.25%)
Apr 07, 2021 25.35 25.69 24.84 25.20 1,569,760 -0.17(-0.65%)
Apr 06, 2021 25.72 26.41 25.22 25.37 1,971,355 +0.29(+1.17%)
Apr 05, 2021 26.44 26.44 24.88 25.08 2,289,080 -1.58(-5.93%)
Apr 01, 2021 25.54 26.83 25.32 26.65 2,301,299 +1.43(+5.68%)
Mar 31, 2021 25.35 25.60 24.88 25.22 1,534,684 -0.11(-0.42%)
Mar 30, 2021 24.82 25.56 24.37 25.33 1,264,706 +0.18(+0.70%)
Mar 29, 2021 25.72 25.88 24.47 25.15 1,553,515 -0.90(-3.44%)
Mar 26, 2021 26.07 26.44 25.35 26.05 1,996,148 +0.81(+3.21%)
Mar 25, 2021 24.65 25.38 23.91 25.24 1,935,916 -0.13(-0.50%)
Mar 24, 2021 25.38 26.31 25.11 25.37 2,142,018 +1.01(+4.16%)
Mar 23, 2021 24.09 25.24 23.79 24.35 2,108,061 -0.76(-3.03%)
Mar 22, 2021 25.67 25.70 24.89 25.11 1,384,947 -0.81(-3.12%)
Mar 19, 2021 25.11 26.08 24.63 25.92 3,456,667 +1.18(+4.77%)
Mar 18, 2021 26.61 26.77 24.50 24.74 3,591,699 -2.02(-7.54%)
Mar 17, 2021 26.68 27.57 26.08 26.76 3,138,517 +0.07(+0.26%)
Mar 16, 2021 27.81 28.03 26.61 26.69 2,527,124 -1.86(-6.52%)
Mar 15, 2021 28.46 28.78 27.37 28.56 2,508,632 -0.59(-2.04%)
Mar 12, 2021 30.32 30.42 28.93 29.15 1,668,226 -1.05(-3.49%)
Mar 11, 2021 29.96 30.76 29.79 30.20 1,734,979 +0.24(+0.81%)
Mar 10, 2021 29.00 30.22 28.33 29.96 1,869,842 +0.99(+3.43%)
Mar 09, 2021 30.14 30.42 28.70 28.97 2,880,432 -1.05(-3.51%)
Mar 08, 2021 31.20 31.58 29.26 30.02 3,454,208 -0.93(-2.99%)
Mar 05, 2021 29.36 31.22 29.25 30.94 4,835,539 +2.87(+10.21%)
Mar 04, 2021 25.74 28.59 25.58 28.08 4,118,508 +2.58(+10.13%)
Mar 03, 2021 24.57 26.29 24.57 25.49 1,916,455 +1.25(+5.15%)
Mar 02, 2021 24.33 25.17 24.13 24.25 1,420,905 -0.19(-0.76%)
Mar 01, 2021 24.26 24.79 23.72 24.43 1,719,538 +0.86(+3.64%)
Feb 26, 2021 23.76 24.13 22.28 23.57 2,071,744 -0.59(-2.42%)
Feb 25, 2021 25.42 25.62 23.81 24.16 2,040,742 -0.90(-3.58%)
Feb 24, 2021 23.87 25.63 23.68 25.06 2,582,516 +1.18(+4.94%)
Feb 23, 2021 22.99 24.07 21.36 23.88 2,919,060 +1.15(+5.06%)
Feb 22, 2021 22.16 23.86 22.16 22.73 2,238,938 +0.90(+4.11%)
Feb 19, 2021 21.39 22.01 21.18 21.83 2,467,158 +0.56(+2.61%)
Feb 18, 2021 22.33 22.55 21.07 21.27 2,948,498 -1.38(-6.11%)
Feb 17, 2021 22.28 23.63 21.50 22.66 5,333,397 -1.02(-4.32%)
Feb 16, 2021 23.49 24.13 22.91 23.68 3,752,607 +1.24(+5.52%)
Feb 12, 2021 21.36 22.87 21.16 22.44 2,713,638 +0.73(+3.37%)
Feb 11, 2021 22.36 22.42 21.11 21.71 1,870,043 -0.81(-3.59%)
Feb 10, 2021 21.73 22.87 21.72 22.52 2,491,879 +1.03(+4.81%)
Feb 09, 2021 22.17 22.17 21.40 21.49 2,385,722 -1.00(-4.46%)
Feb 08, 2021 20.81 22.64 20.81 22.49 2,245,863 +2.03(+9.91%)
Feb 05, 2021 20.65 20.78 20.21 20.46 1,136,084 +0.18(+0.87%)
Feb 04, 2021 20.28 20.54 19.54 20.29 1,318,005 +0.13(+0.63%)
Feb 03, 2021 18.62 20.19 18.62 20.16 2,085,780 +1.61(+8.67%)
Feb 02, 2021 19.80 20.15 18.45 18.55 3,199,211 -0.62(-3.25%)
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.