Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.21 23.23 23.06 23.10 534,296 +0.06(+0.24%)
Mar 30, 2021 23.01 23.15 22.99 23.04 415,927 -0.20(-0.87%)
Mar 29, 2021 23.04 23.30 23.04 23.25 489,533 +0.15(+0.64%)
Mar 26, 2021 22.95 23.11 22.86 23.10 583,267 +0.00(+0.00%)
Mar 25, 2021 22.84 23.11 22.78 23.10 596,965 +0.38(+1.66%)
Mar 24, 2021 22.72 22.84 22.67 22.72 577,752 +0.01(+0.04%)
Mar 23, 2021 22.56 22.88 22.56 22.71 2,079,819 +0.10(+0.45%)
Mar 22, 2021 22.58 22.68 22.44 22.61 461,252 -0.12(-0.52%)
Mar 19, 2021 22.80 22.85 22.68 22.73 836,942 +0.05(+0.20%)
Mar 18, 2021 22.57 22.85 22.53 22.69 811,793 -0.04(-0.16%)
Mar 17, 2021 22.80 22.83 22.54 22.72 854,471 +0.34(+1.52%)
Mar 16, 2021 22.14 22.43 22.12 22.38 1,087,859 +0.06(+0.29%)
Mar 15, 2021 22.27 22.36 22.09 22.32 1,142,050 -0.01(-0.04%)
Mar 12, 2021 21.96 22.34 21.92 22.33 1,849,356 +0.02(+0.08%)
Mar 11, 2021 22.24 22.32 22.15 22.31 1,326,160 +0.26(+1.17%)
Mar 10, 2021 22.18 22.20 22.03 22.05 722,000 +0.02(+0.08%)
Mar 09, 2021 22.04 22.18 21.99 22.03 544,861 +0.49(+2.26%)
Mar 08, 2021 21.49 21.82 21.46 21.55 737,425 -0.32(-1.47%)
Mar 05, 2021 21.75 21.91 21.54 21.87 749,697 +0.13(+0.59%)
Mar 04, 2021 22.04 22.13 21.70 21.74 934,130 -0.21(-0.96%)
Mar 03, 2021 21.92 22.05 21.82 21.95 837,203 +0.01(+0.04%)
Mar 02, 2021 22.04 22.06 21.86 21.94 561,384 +0.05(+0.21%)
Mar 01, 2021 21.94 21.94 21.71 21.90 1,727,883 +0.33(+1.53%)
Feb 26, 2021 21.87 21.89 21.57 21.57 1,148,019 -0.54(-2.45%)
Feb 25, 2021 22.41 22.52 22.03 22.11 529,751 -0.27(-1.19%)
Feb 24, 2021 22.28 22.40 22.11 22.37 567,984 -0.14(-0.61%)
Feb 23, 2021 22.36 22.56 22.32 22.51 451,250 +0.11(+0.49%)
Feb 22, 2021 22.53 22.59 22.38 22.40 699,358 -0.37(-1.61%)
Feb 19, 2021 23.04 23.04 22.76 22.77 930,178 -0.53(-2.29%)
Feb 18, 2021 23.15 23.34 23.01 23.30 627,414 -0.21(-0.90%)
Feb 17, 2021 23.39 23.54 23.24 23.51 1,469,678 -0.27(-1.12%)
Feb 16, 2021 23.82 23.94 23.74 23.78 651,587 +0.05(+0.19%)
Feb 12, 2021 23.47 23.79 23.46 23.73 580,000 +0.50(+2.17%)
Feb 11, 2021 23.20 23.28 23.13 23.23 596,151 +0.51(+2.26%)
Feb 10, 2021 22.81 22.84 22.59 22.71 649,507 -0.20(-0.88%)
Feb 09, 2021 22.76 22.98 22.74 22.92 594,304 -0.28(-1.19%)
Feb 08, 2021 23.31 23.33 23.10 23.19 806,104 +0.06(+0.28%)
Feb 05, 2021 23.15 23.25 23.05 23.13 652,214 -0.28(-1.18%)
Feb 04, 2021 23.24 23.45 23.19 23.40 530,650 +0.06(+0.28%)
Feb 03, 2021 23.38 23.43 23.20 23.34 479,227 -0.20(-0.86%)
Feb 02, 2021 23.39 23.59 23.34 23.54 370,898 +0.26(+1.10%)
Feb 01, 2021 23.15 23.30 23.07 23.28 522,168 +0.50(+2.18%)
Jan 29, 2021 23.04 23.15 22.75 22.79 479,140 -0.62(-2.67%)
Jan 28, 2021 23.30 23.62 23.28 23.41 648,312 +0.04(+0.16%)
Jan 27, 2021 23.46 23.60 23.30 23.37 782,170 -0.39(-1.62%)
Jan 26, 2021 23.72 23.79 23.61 23.76 515,754 +0.23(+0.98%)
Jan 25, 2021 23.46 23.55 23.33 23.53 677,454 +0.08(+0.35%)
Jan 22, 2021 23.48 23.60 23.44 23.45 764,510 +0.40(+1.75%)
Jan 21, 2021 22.93 23.05 22.86 23.04 472,243 +0.00(+0.00%)
Jan 20, 2021 22.83 23.05 22.81 23.04 340,389 +0.17(+0.76%)
Jan 19, 2021 22.80 22.93 22.71 22.87 563,401 +0.12(+0.52%)
Jan 15, 2021 22.73 22.84 22.55 22.75 491,012 -0.15(-0.64%)
Jan 14, 2021 22.85 23.04 22.81 22.90 435,813 +0.07(+0.32%)
Jan 13, 2021 22.89 22.96 22.77 22.82 425,637 -0.13(-0.56%)
Jan 12, 2021 22.91 22.97 22.78 22.95 469,489 -0.26(-1.11%)
Jan 11, 2021 23.24 23.35 23.12 23.21 421,109 -0.39(-1.67%)
Jan 08, 2021 23.55 23.71 23.42 23.60 514,865 +0.26(+1.10%)
Jan 07, 2021 23.44 23.47 23.21 23.35 691,689 -0.48(-2.00%)
Jan 06, 2021 23.42 23.93 23.37 23.82 946,322 +0.86(+3.76%)
Jan 05, 2021 22.76 22.96 22.70 22.96 824,682 +0.09(+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.