Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.92 25.99 25.19 25.72 29,300 -0.42(-1.61%)
Apr 29, 2021 25.35 26.70 25.31 26.14 67,601 +1.04(+4.14%)
Apr 28, 2021 24.00 25.40 23.89 25.10 79,524 +1.86(+8.00%)
Apr 27, 2021 22.98 23.90 22.93 23.24 28,307 -0.12(-0.51%)
Apr 26, 2021 23.31 24.30 23.07 23.36 23,703 +0.06(+0.26%)
Apr 23, 2021 22.51 24.08 21.92 23.30 30,900 +0.79(+3.51%)
Apr 22, 2021 22.22 23.46 21.96 22.51 45,927 +0.06(+0.27%)
Apr 21, 2021 21.60 22.57 20.95 22.45 76,979 +0.82(+3.79%)
Apr 20, 2021 22.48 22.48 20.61 21.63 71,978 -0.86(-3.82%)
Apr 19, 2021 22.78 23.55 22.23 22.49 65,692 -0.49(-2.13%)
Apr 16, 2021 24.09 24.83 22.98 22.98 79,600 -0.60(-2.54%)
Apr 15, 2021 23.17 23.92 22.78 23.58 26,041 +0.46(+1.99%)
Apr 14, 2021 23.05 23.84 22.62 23.12 39,781 +0.08(+0.35%)
Apr 13, 2021 23.52 23.84 22.73 23.04 35,620 -0.56(-2.37%)
Apr 12, 2021 23.49 24.33 22.72 23.60 47,835 +0.31(+1.33%)
Apr 09, 2021 23.91 24.23 22.94 23.29 74,100 -0.67(-2.80%)
Apr 08, 2021 25.01 25.08 23.50 23.96 43,155 -0.94(-3.78%)
Apr 07, 2021 25.57 25.59 24.82 24.90 47,550 -0.48(-1.89%)
Apr 06, 2021 25.72 26.08 25.38 25.38 50,843 -0.20(-0.78%)
Apr 05, 2021 25.14 26.67 24.78 25.58 66,400 +0.15(+0.59%)
Apr 01, 2021 24.63 27.16 24.63 25.43 143,000 +0.69(+2.79%)
Mar 31, 2021 24.08 25.24 22.97 24.74 233,476 +0.13(+0.53%)
Mar 30, 2021 24.48 25.80 24.09 24.61 57,650 -0.06(-0.24%)
Mar 29, 2021 25.15 25.20 24.60 24.67 54,529 -0.82(-3.22%)
Mar 26, 2021 24.39 25.82 23.89 25.49 57,700 +1.14(+4.68%)
Mar 25, 2021 23.00 24.58 22.37 24.35 76,087 +1.46(+6.38%)
Mar 24, 2021 23.35 23.36 22.80 22.89 60,021 -0.11(-0.48%)
Mar 23, 2021 24.75 24.75 22.80 23.00 85,297 -1.52(-6.20%)
Mar 22, 2021 24.00 24.97 23.61 24.52 68,027 +0.24(+0.99%)
Mar 19, 2021 24.37 25.84 23.91 24.28 317,800 +0.11(+0.46%)
Mar 18, 2021 25.32 25.87 23.32 24.17 98,932 -1.33(-5.22%)
Mar 17, 2021 24.69 25.50 24.33 25.50 75,584 +0.59(+2.37%)
Mar 16, 2021 26.05 26.05 24.50 24.91 71,714 -1.26(-4.81%)
Mar 15, 2021 25.70 26.32 25.02 26.17 89,943 +0.38(+1.47%)
Mar 12, 2021 24.58 26.00 23.93 25.79 110,100 +1.24(+5.05%)
Mar 11, 2021 24.65 24.65 23.86 24.55 88,528 +0.55(+2.29%)
Mar 10, 2021 24.06 24.26 23.62 24.00 128,968 +0.31(+1.31%)
Mar 09, 2021 24.48 24.69 23.18 23.69 145,196 +0.16(+0.68%)
Mar 08, 2021 21.63 24.51 21.00 23.53 213,478 +2.13(+9.95%)
Mar 05, 2021 21.00 21.93 20.52 21.40 127,600 +1.72(+8.74%)
Mar 04, 2021 20.92 21.05 19.68 19.68 90,226 -0.93(-4.51%)
Mar 03, 2021 20.75 21.51 20.61 20.61 72,712 -0.06(-0.29%)
Mar 02, 2021 20.45 21.54 20.35 20.67 107,185 +0.39(+1.92%)
Mar 01, 2021 19.11 20.28 18.77 20.28 194,047 +1.13(+5.90%)
Feb 26, 2021 18.16 19.19 18.05 19.15 95,100 +1.10(+6.09%)
Feb 25, 2021 18.00 18.34 17.71 18.05 138,365 +0.05(+0.28%)
Feb 24, 2021 17.39 18.42 17.38 18.00 57,522 +0.58(+3.33%)
Feb 23, 2021 17.79 17.97 17.17 17.42 24,468 -0.55(-3.06%)
Feb 22, 2021 17.20 18.60 17.20 17.97 92,598 +0.74(+4.29%)
Feb 19, 2021 17.47 17.81 17.23 17.23 71,800 -0.37(-2.10%)
Feb 18, 2021 19.26 19.99 17.37 17.60 96,101 -1.86(-9.56%)
Feb 17, 2021 19.41 19.83 19.00 19.46 59,203 +0.32(+1.67%)
Feb 16, 2021 19.54 19.77 18.91 19.14 87,094 -0.11(-0.57%)
Feb 12, 2021 18.22 19.45 18.22 19.25 74,300 +0.60(+3.22%)
Feb 11, 2021 19.24 19.44 18.27 18.65 48,168 -0.25(-1.32%)
Feb 10, 2021 19.00 19.28 18.85 18.90 61,670 +0.05(+0.27%)
Feb 09, 2021 18.50 19.15 18.47 18.85 41,592 -0.10(-0.53%)
Feb 08, 2021 18.20 19.11 17.71 18.95 107,089 +0.93(+5.16%)
Feb 05, 2021 18.18 18.72 17.53 18.02 65,300 -0.17(-0.93%)
Feb 04, 2021 18.54 18.54 17.91 18.19 70,605 -0.22(-1.20%)
Feb 03, 2021 18.46 19.28 17.99 18.41 99,557 +0.12(+0.66%)
Feb 02, 2021 17.26 18.56 17.26 18.29 62,415 +1.24(+7.27%)
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.