Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.28 25.30 25.12 25.16 490,539 +0.06(+0.24%)
Mar 30, 2021 25.06 25.22 25.04 25.10 381,864 -0.22(-0.87%)
Mar 29, 2021 25.10 25.38 25.10 25.32 449,442 +0.16(+0.64%)
Mar 26, 2021 25.00 25.17 24.90 25.16 535,500 +0.00(+0.00%)
Mar 25, 2021 24.88 25.17 24.81 25.16 548,076 +0.41(+1.66%)
Mar 24, 2021 24.75 24.88 24.69 24.75 530,436 +0.01(+0.04%)
Mar 23, 2021 24.57 24.92 24.57 24.74 1,909,489 +0.11(+0.45%)
Mar 22, 2021 24.59 24.70 24.44 24.63 423,477 -0.13(-0.53%)
Mar 19, 2021 24.83 24.89 24.70 24.76 768,400 +0.05(+0.20%)
Mar 18, 2021 24.58 24.89 24.54 24.71 745,310 -0.04(-0.16%)
Mar 17, 2021 24.83 24.87 24.55 24.75 784,493 +0.37(+1.52%)
Mar 16, 2021 24.11 24.43 24.09 24.38 998,767 +0.07(+0.29%)
Mar 15, 2021 24.26 24.36 24.06 24.31 1,048,520 -0.01(-0.04%)
Mar 12, 2021 23.92 24.33 23.88 24.32 1,697,900 +0.02(+0.08%)
Mar 11, 2021 24.22 24.31 24.13 24.30 1,217,552 +0.28(+1.17%)
Mar 10, 2021 24.16 24.18 23.99 24.02 662,871 +0.02(+0.08%)
Mar 09, 2021 24.01 24.16 23.95 24.00 500,239 +0.53(+2.26%)
Mar 08, 2021 23.41 23.77 23.37 23.47 677,033 -0.35(-1.47%)
Mar 05, 2021 23.69 23.86 23.46 23.82 688,300 +0.14(+0.59%)
Mar 04, 2021 24.01 24.10 23.64 23.68 857,628 -0.23(-0.96%)
Mar 03, 2021 23.87 24.01 23.77 23.91 768,639 +0.01(+0.04%)
Mar 02, 2021 24.01 24.03 23.81 23.90 515,409 +0.05(+0.21%)
Mar 01, 2021 23.90 23.90 23.64 23.85 1,586,375 +0.36(+1.53%)
Feb 26, 2021 23.82 23.84 23.49 23.49 1,054,000 -0.59(-2.45%)
Feb 25, 2021 24.41 24.53 24.00 24.08 486,367 -0.29(-1.19%)
Feb 24, 2021 24.27 24.40 24.08 24.37 521,468 -0.15(-0.61%)
Feb 23, 2021 24.35 24.57 24.31 24.52 414,295 +0.12(+0.49%)
Feb 22, 2021 24.54 24.61 24.38 24.40 642,083 -0.40(-1.61%)
Feb 19, 2021 25.10 25.10 24.79 24.80 854,000 -0.58(-2.29%)
Feb 18, 2021 25.21 25.42 25.06 25.38 576,031 -0.23(-0.90%)
Feb 17, 2021 25.48 25.64 25.31 25.61 1,349,317 -0.29(-1.12%)
Feb 16, 2021 25.94 26.08 25.86 25.90 598,225 +0.05(+0.19%)
Feb 12, 2021 25.56 25.91 25.55 25.85 532,500 +0.55(+2.17%)
Feb 11, 2021 25.27 25.36 25.19 25.30 547,329 +0.56(+2.26%)
Feb 10, 2021 24.85 24.88 24.61 24.74 596,315 -0.22(-0.88%)
Feb 09, 2021 24.79 25.02 24.77 24.96 545,633 -0.30(-1.19%)
Feb 08, 2021 25.39 25.41 25.17 25.26 740,087 +0.07(+0.28%)
Feb 05, 2021 25.22 25.33 25.11 25.19 598,800 -0.30(-1.18%)
Feb 04, 2021 25.31 25.55 25.26 25.49 487,192 +0.07(+0.28%)
Feb 03, 2021 25.47 25.52 25.27 25.42 439,980 -0.22(-0.86%)
Feb 02, 2021 25.48 25.69 25.42 25.64 340,523 +0.28(+1.10%)
Feb 01, 2021 25.21 25.38 25.13 25.36 479,405 +0.54(+2.18%)
Jan 29, 2021 25.10 25.21 24.78 24.82 439,900 -0.68(-2.67%)
Jan 28, 2021 25.38 25.73 25.36 25.50 595,218 +0.04(+0.16%)
Jan 27, 2021 25.55 25.71 25.38 25.46 718,113 -0.42(-1.62%)
Jan 26, 2021 25.84 25.91 25.72 25.88 473,516 +0.25(+0.98%)
Jan 25, 2021 25.55 25.65 25.41 25.63 621,973 +0.09(+0.35%)
Jan 22, 2021 25.57 25.70 25.53 25.54 701,900 +0.44(+1.75%)
Jan 21, 2021 24.98 25.11 24.90 25.10 433,568 +0.00(+0.00%)
Jan 20, 2021 24.87 25.11 24.84 25.10 312,513 +0.19(+0.76%)
Jan 19, 2021 24.83 24.97 24.74 24.91 517,261 +0.13(+0.52%)
Jan 15, 2021 24.76 24.88 24.56 24.78 450,800 -0.16(-0.64%)
Jan 14, 2021 24.89 25.10 24.84 24.94 400,122 +0.08(+0.32%)
Jan 13, 2021 24.93 25.01 24.80 24.86 390,779 -0.14(-0.56%)
Jan 12, 2021 24.95 25.01 24.82 25.00 431,040 -0.28(-1.11%)
Jan 11, 2021 25.31 25.43 25.18 25.28 386,622 -0.43(-1.67%)
Jan 08, 2021 25.65 25.83 25.51 25.71 472,700 +0.28(+1.10%)
Jan 07, 2021 25.53 25.56 25.29 25.43 635,042 -0.52(-2.00%)
Jan 06, 2021 25.51 26.06 25.46 25.95 868,822 +0.94(+3.76%)
Jan 05, 2021 24.79 25.01 24.72 25.01 757,144 +0.10(+0.40%)
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.