Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.99 24.08 23.82 24.03 5,074,949 +0.00(+0.00%)
Apr 29, 2021 23.97 24.07 23.85 24.03 4,524,061 +0.26(+1.10%)
Apr 28, 2021 23.57 23.86 23.50 23.77 7,114,063 +0.30(+1.27%)
Apr 27, 2021 23.22 23.52 23.14 23.47 4,539,049 +0.31(+1.32%)
Apr 26, 2021 23.11 23.19 23.08 23.17 4,292,827 +0.06(+0.24%)
Apr 23, 2021 23.22 23.22 22.95 23.11 3,831,406 +0.05(+0.22%)
Apr 22, 2021 23.24 23.28 23.05 23.06 5,318,395 -0.20(-0.86%)
Apr 21, 2021 22.78 23.29 22.78 23.26 3,711,852 +0.33(+1.44%)
Apr 20, 2021 23.21 23.27 22.89 22.93 6,208,559 -0.36(-1.55%)
Apr 19, 2021 23.34 23.42 23.19 23.29 4,241,723 +0.04(+0.16%)
Apr 16, 2021 23.37 23.37 23.10 23.26 8,040,899 +0.01(+0.03%)
Apr 15, 2021 23.17 23.25 23.09 23.25 3,599,354 +0.14(+0.59%)
Apr 14, 2021 22.96 23.21 22.93 23.11 4,235,117 +0.22(+0.98%)
Apr 13, 2021 22.96 23.00 22.79 22.89 4,730,149 +0.00(+0.00%)
Apr 12, 2021 23.01 23.12 22.80 22.89 3,535,757 -0.09(-0.41%)
Apr 09, 2021 23.14 23.17 22.88 22.98 4,374,784 -0.14(-0.62%)
Apr 08, 2021 22.79 23.13 22.73 23.12 5,115,993 +0.23(+1.01%)
Apr 07, 2021 22.91 23.05 22.83 22.89 3,537,591 -0.02(-0.08%)
Apr 06, 2021 23.06 23.07 22.85 22.91 4,324,200 -0.13(-0.57%)
Apr 05, 2021 23.01 23.05 22.83 23.04 3,826,098 +0.09(+0.41%)
Apr 01, 2021 22.88 22.96 22.64 22.95 3,827,555 +0.27(+1.18%)
Mar 31, 2021 22.88 22.91 22.56 22.68 6,025,847 -0.15(-0.65%)
Mar 30, 2021 22.96 23.02 22.79 22.83 5,815,732 -0.35(-1.51%)
Mar 29, 2021 23.12 23.25 22.94 23.18 8,511,702 +0.07(+0.32%)
Mar 26, 2021 23.01 23.16 22.92 23.11 6,713,587 +0.25(+1.09%)
Mar 25, 2021 22.91 22.94 22.55 22.86 6,311,109 -0.09(-0.38%)
Mar 24, 2021 22.64 23.09 22.59 22.94 6,802,746 +0.39(+1.71%)
Mar 23, 2021 22.48 22.75 22.39 22.56 7,199,554 -0.04(-0.19%)
Mar 22, 2021 22.61 22.73 22.55 22.60 7,346,324 +0.00(+0.00%)
Mar 19, 2021 22.38 22.70 22.17 22.60 5,744,462 +0.27(+1.20%)
Mar 18, 2021 22.61 22.76 22.26 22.33 5,257,958 -0.49(-2.16%)
Mar 17, 2021 22.59 22.91 22.50 22.83 4,720,614 +0.11(+0.49%)
Mar 16, 2021 22.78 22.80 22.51 22.71 5,936,406 -0.09(-0.41%)
Mar 15, 2021 22.74 22.83 22.61 22.81 5,403,367 +0.12(+0.52%)
Mar 12, 2021 22.64 22.78 22.55 22.69 12,800,991 +0.04(+0.19%)
Mar 11, 2021 22.54 22.70 22.45 22.64 8,658,132 +0.27(+1.20%)
Mar 10, 2021 22.25 22.50 22.21 22.38 9,301,016 +0.18(+0.81%)
Mar 09, 2021 22.42 22.54 22.18 22.20 5,622,420 -0.14(-0.64%)
Mar 08, 2021 22.12 22.40 22.02 22.34 6,235,309 +0.26(+1.16%)
Mar 05, 2021 22.13 22.23 21.85 22.08 10,682,203 +0.15(+0.68%)
Mar 04, 2021 21.94 22.25 21.75 21.93 11,193,504 +0.04(+0.17%)
Mar 03, 2021 21.82 22.09 21.51 21.90 9,150,051 +0.07(+0.34%)
Mar 02, 2021 21.71 21.96 21.67 21.82 6,006,856 +0.17(+0.78%)
Mar 01, 2021 21.44 21.80 21.27 21.65 7,384,328 +0.59(+2.78%)
Feb 26, 2021 21.64 21.69 21.05 21.07 8,605,941 -0.73(-3.34%)
Feb 25, 2021 22.35 22.42 21.79 21.80 17,968,164 -0.48(-2.15%)
Feb 24, 2021 22.20 22.38 21.97 22.28 10,521,022 +0.08(+0.36%)
Feb 23, 2021 21.92 22.21 21.54 22.20 9,644,324 +0.35(+1.60%)
Feb 22, 2021 21.66 22.02 21.50 21.85 11,223,735 +0.25(+1.15%)
Feb 19, 2021 21.54 21.64 21.39 21.60 5,502,943 +0.12(+0.58%)
Feb 18, 2021 21.46 21.55 21.23 21.47 8,189,354 -0.04(-0.17%)
Feb 17, 2021 21.64 21.76 21.42 21.51 8,082,277 -0.15(-0.69%)
Feb 16, 2021 21.77 21.90 21.60 21.66 12,518,945 +0.12(+0.55%)
Feb 12, 2021 21.64 21.70 21.37 21.54 27,975,930 -0.32(-1.45%)
Feb 11, 2021 22.12 22.14 21.69 21.86 13,941,327 +0.31(+1.42%)
Feb 10, 2021 21.46 21.59 21.39 21.55 6,268,012 +0.21(+0.98%)
Feb 09, 2021 21.41 21.42 21.18 21.34 11,507,600 -0.05(-0.22%)
Feb 08, 2021 21.21 21.46 21.10 21.39 5,268,771 +0.38(+1.82%)
Feb 05, 2021 21.22 21.22 20.90 21.01 6,040,159 -0.06(-0.28%)
Feb 04, 2021 20.87 21.08 20.65 21.07 10,756,027 +0.25(+1.21%)
Feb 03, 2021 20.63 20.92 20.54 20.82 7,716,880 +0.24(+1.16%)
Feb 02, 2021 20.48 20.68 20.39 20.58 5,324,346 +0.36(+1.77%)
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.