Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.32 24.53 24.04 24.08 6,377,534 -0.06(-0.26%)
Mar 30, 2021 23.45 24.14 23.40 24.14 5,125,101 +0.73(+3.11%)
Mar 29, 2021 23.52 23.64 23.33 23.41 4,225,248 -0.22(-0.95%)
Mar 26, 2021 23.50 23.69 23.26 23.64 5,630,047 +0.18(+0.77%)
Mar 25, 2021 22.79 23.58 22.61 23.46 6,074,647 +0.42(+1.83%)
Mar 24, 2021 22.96 23.72 22.96 23.04 6,120,473 +0.06(+0.27%)
Mar 23, 2021 23.32 23.36 22.82 22.97 7,653,803 -0.34(-1.46%)
Mar 22, 2021 23.68 23.76 23.25 23.32 8,884,728 -0.31(-1.33%)
Mar 19, 2021 23.36 23.85 23.27 23.63 12,426,276 +0.28(+1.19%)
Mar 18, 2021 24.12 24.23 23.33 23.35 9,794,185 -0.76(-3.17%)
Mar 17, 2021 24.96 24.96 23.68 24.12 13,297,280 -0.93(-3.73%)
Mar 16, 2021 25.45 25.55 25.03 25.05 5,062,997 -0.55(-2.14%)
Mar 15, 2021 25.49 25.83 25.40 25.60 4,826,982 +0.04(+0.18%)
Mar 12, 2021 25.18 25.61 24.91 25.55 3,778,008 +0.24(+0.96%)
Mar 11, 2021 24.99 25.44 24.89 25.31 5,158,148 +0.62(+2.51%)
Mar 10, 2021 24.91 25.32 24.61 24.69 7,695,813 -0.04(-0.15%)
Mar 09, 2021 24.13 25.10 23.98 24.73 7,063,558 +1.12(+4.76%)
Mar 08, 2021 23.46 23.86 23.13 23.60 9,414,640 +0.26(+1.12%)
Mar 05, 2021 23.35 23.57 22.30 23.34 11,843,073 +0.10(+0.43%)
Mar 04, 2021 23.49 23.78 22.97 23.24 21,012,222 -0.91(-3.76%)
Mar 03, 2021 24.03 24.20 23.67 24.15 7,790,340 +0.07(+0.30%)
Mar 02, 2021 24.23 24.34 23.93 24.08 6,277,502 -0.17(-0.70%)
Mar 01, 2021 24.31 24.52 23.89 24.25 6,731,222 +0.40(+1.66%)
Feb 26, 2021 23.71 24.38 23.46 23.85 6,560,408 +0.19(+0.80%)
Feb 25, 2021 24.86 25.05 23.52 23.67 9,248,200 -1.48(-5.89%)
Feb 24, 2021 24.46 25.40 24.42 25.15 9,654,517 +0.70(+2.87%)
Feb 23, 2021 24.14 24.56 22.94 24.45 10,903,985 +0.20(+0.81%)
Feb 22, 2021 25.26 25.26 24.22 24.25 10,697,108 -1.18(-4.63%)
Feb 19, 2021 25.16 25.69 25.09 25.43 4,845,541 +0.45(+1.80%)
Feb 18, 2021 25.70 25.88 24.58 24.98 8,477,252 -0.85(-3.30%)
Feb 17, 2021 25.87 26.06 25.62 25.83 5,320,732 -0.13(-0.52%)
Feb 16, 2021 25.69 26.11 25.54 25.97 8,205,839 +0.34(+1.33%)
Feb 12, 2021 25.15 25.63 25.10 25.62 5,549,436 +0.48(+1.89%)
Feb 11, 2021 24.97 25.33 24.83 25.15 6,208,950 +0.32(+1.30%)
Feb 10, 2021 25.22 25.26 24.32 24.82 8,421,190 -0.24(-0.97%)
Feb 09, 2021 24.78 25.08 24.54 25.07 5,873,099 +0.21(+0.83%)
Feb 08, 2021 24.38 25.11 24.20 24.86 9,387,041 +0.74(+3.05%)
Feb 05, 2021 23.73 24.34 23.59 24.12 4,815,034 +0.62(+2.64%)
Feb 04, 2021 23.13 23.55 23.02 23.50 5,379,362 +0.29(+1.24%)
Feb 03, 2021 23.17 23.32 22.82 23.22 5,860,972 +0.09(+0.39%)
Feb 02, 2021 22.55 23.50 22.40 23.13 12,480,849 +0.84(+3.79%)
Feb 01, 2021 22.15 22.60 21.82 22.28 11,900,255 +0.38(+1.72%)
Jan 29, 2021 21.82 22.37 21.77 21.91 8,072,413 -0.14(-0.65%)
Jan 28, 2021 20.98 22.26 20.69 22.05 13,379,213 +1.56(+7.63%)
Jan 27, 2021 21.38 21.41 20.36 20.49 15,912,425 -1.43(-6.51%)
Jan 26, 2021 23.41 23.52 21.82 21.91 11,775,523 -1.49(-6.37%)
Jan 25, 2021 23.97 24.28 23.12 23.40 12,011,488 -0.78(-3.21%)
Jan 22, 2021 24.22 24.34 24.03 24.18 6,483,355 -0.16(-0.66%)
Jan 21, 2021 25.01 25.05 24.24 24.34 7,965,016 -0.66(-2.64%)
Jan 20, 2021 24.97 25.58 24.88 25.00 7,630,105 -0.04(-0.14%)
Jan 19, 2021 25.03 25.35 24.76 25.04 7,382,580 +0.41(+1.67%)
Jan 15, 2021 24.33 24.82 24.23 24.63 5,851,237 +0.13(+0.55%)
Jan 14, 2021 23.98 24.61 23.98 24.49 6,639,864 +0.51(+2.12%)
Jan 13, 2021 23.30 24.14 23.23 23.98 9,183,395 +0.77(+3.31%)
Jan 12, 2021 22.78 23.30 22.73 23.22 5,850,399 +0.50(+2.20%)
Jan 11, 2021 22.39 22.80 22.32 22.72 6,753,796 +0.04(+0.16%)
Jan 08, 2021 22.21 22.70 22.08 22.68 5,020,294 +0.62(+2.79%)
Jan 07, 2021 22.48 22.57 22.07 22.07 6,801,226 -0.22(-1.00%)
Jan 06, 2021 21.66 22.50 21.50 22.29 7,289,908 +0.86(+4.00%)
Jan 05, 2021 20.71 21.58 20.70 21.43 7,163,993 +0.70(+3.36%)
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.