Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 20.67 21.18 20.46 20.94 60,800 +0.22(+1.06%)
Apr 15, 2021 20.57 20.80 20.03 20.72 70,117 +0.22(+1.07%)
Apr 14, 2021 20.76 21.28 20.24 20.50 42,729 -0.32(-1.54%)
Apr 13, 2021 21.03 21.03 20.49 20.82 55,996 -0.16(-0.76%)
Apr 12, 2021 21.55 21.71 20.91 20.98 55,379 -0.60(-2.78%)
Apr 09, 2021 22.07 22.11 21.34 21.58 58,300 -0.65(-2.92%)
Apr 08, 2021 22.04 22.46 21.74 22.23 63,898 +0.31(+1.41%)
Apr 07, 2021 22.07 22.37 21.75 21.92 58,162 -0.02(-0.09%)
Apr 06, 2021 22.02 22.25 21.63 21.94 73,157 -0.28(-1.26%)
Apr 05, 2021 22.40 22.40 21.48 22.22 76,538 +0.23(+1.05%)
Apr 01, 2021 21.49 22.32 21.32 21.99 74,400 +0.80(+3.78%)
Mar 31, 2021 20.38 21.39 20.38 21.19 83,457 +1.00(+4.95%)
Mar 30, 2021 20.14 20.80 19.62 20.19 65,460 -0.12(-0.59%)
Mar 29, 2021 21.29 21.60 19.67 20.31 107,361 -1.32(-6.10%)
Mar 26, 2021 20.57 21.70 20.27 21.63 105,400 +1.20(+5.87%)
Mar 25, 2021 19.93 20.85 19.52 20.43 145,274 -0.16(-0.78%)
Mar 24, 2021 21.76 22.27 20.43 20.59 64,258 -0.75(-3.51%)
Mar 23, 2021 22.61 22.68 21.22 21.34 67,635 -1.35(-5.95%)
Mar 22, 2021 23.00 23.25 22.38 22.69 57,336 -0.12(-0.53%)
Mar 19, 2021 21.98 23.38 21.64 22.81 98,600 +0.92(+4.20%)
Mar 18, 2021 22.84 23.54 21.75 21.89 232,470 -1.10(-4.78%)
Mar 17, 2021 22.78 23.22 22.00 22.99 113,541 -0.15(-0.65%)
Mar 16, 2021 23.80 23.80 22.75 23.14 136,846 -0.58(-2.45%)
Mar 15, 2021 23.14 23.79 23.00 23.72 89,411 +0.58(+2.51%)
Mar 12, 2021 23.01 23.93 22.82 23.14 119,600 +0.52(+2.30%)
Mar 11, 2021 21.40 22.93 21.40 22.62 114,553 +1.53(+7.25%)
Mar 10, 2021 21.23 21.73 20.81 21.09 84,566 +0.30(+1.44%)
Mar 09, 2021 20.40 21.08 20.29 20.79 86,198 +0.96(+4.84%)
Mar 08, 2021 20.22 20.66 19.32 19.83 191,615 -0.52(-2.56%)
Mar 05, 2021 21.07 21.14 19.02 20.35 241,200 -0.65(-3.10%)
Mar 04, 2021 23.58 23.69 20.27 21.00 304,888 -2.87(-12.02%)
Mar 03, 2021 23.94 25.49 23.77 23.87 261,972 -0.01(-0.04%)
Mar 02, 2021 24.08 24.40 23.33 23.88 139,020 -0.31(-1.28%)
Mar 01, 2021 23.66 24.25 23.00 24.19 172,703 +0.77(+3.29%)
Feb 26, 2021 22.87 24.06 22.14 23.42 243,300 +0.73(+3.22%)
Feb 25, 2021 24.07 24.24 22.61 22.69 191,736 -1.68(-6.89%)
Feb 24, 2021 23.27 24.62 23.25 24.37 170,455 +0.88(+3.75%)
Feb 23, 2021 23.89 24.47 21.51 23.49 406,343 -2.61(-10.00%)
Feb 22, 2021 26.72 27.25 25.95 26.10 165,357 -0.81(-3.01%)
Feb 19, 2021 25.93 26.95 25.16 26.91 160,000 +1.10(+4.26%)
Feb 18, 2021 26.22 26.80 25.81 25.81 172,398 -0.57(-2.16%)
Feb 17, 2021 27.08 27.45 25.62 26.38 213,991 -1.62(-5.79%)
Feb 16, 2021 27.01 29.50 27.00 28.00 441,835 +1.47(+5.54%)
Feb 12, 2021 26.27 26.81 25.61 26.53 76,500 -0.09(-0.34%)
Feb 11, 2021 26.08 27.28 25.81 26.62 156,682 +0.87(+3.38%)
Feb 10, 2021 27.62 28.34 25.09 25.75 275,733 -1.24(-4.59%)
Feb 09, 2021 27.38 27.50 26.05 26.99 304,679 +1.99(+7.96%)
Feb 08, 2021 24.50 25.80 24.20 25.00 271,010 +0.78(+3.22%)
Feb 05, 2021 24.72 24.78 23.52 24.22 149,600 -0.44(-1.78%)
Feb 04, 2021 24.86 25.00 24.03 24.66 119,887 +0.17(+0.69%)
Feb 03, 2021 24.39 25.06 23.96 24.49 262,326 +1.00(+4.26%)
Feb 02, 2021 23.90 24.32 22.91 23.49 281,087 -0.42(-1.76%)
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.