Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.80 25.01 24.52 24.56 6,253,664 -0.06(-0.26%)
Mar 30, 2021 23.92 24.62 23.86 24.62 5,025,557 +0.74(+3.11%)
Mar 29, 2021 23.99 24.11 23.79 23.88 4,143,182 -0.23(-0.95%)
Mar 26, 2021 23.97 24.16 23.72 24.11 5,520,696 +0.18(+0.77%)
Mar 25, 2021 23.25 24.04 23.05 23.92 5,956,661 +0.43(+1.83%)
Mar 24, 2021 23.41 24.19 23.41 23.49 6,001,596 +0.06(+0.27%)
Mar 23, 2021 23.79 23.82 23.27 23.43 7,505,145 -0.35(-1.46%)
Mar 22, 2021 24.15 24.23 23.71 23.78 8,712,161 -0.32(-1.33%)
Mar 19, 2021 23.82 24.32 23.73 24.10 12,184,923 +0.28(+1.19%)
Mar 18, 2021 24.59 24.71 23.80 23.81 9,603,955 -0.78(-3.17%)
Mar 17, 2021 25.45 25.45 24.15 24.59 13,039,010 -0.95(-3.73%)
Mar 16, 2021 25.96 26.06 25.53 25.55 4,964,659 -0.56(-2.14%)
Mar 15, 2021 25.99 26.34 25.90 26.10 4,733,228 +0.05(+0.18%)
Mar 12, 2021 25.68 26.11 25.41 26.06 3,704,628 +0.25(+0.96%)
Mar 11, 2021 25.48 25.94 25.38 25.81 5,057,962 +0.63(+2.51%)
Mar 10, 2021 25.41 25.82 25.10 25.18 7,546,339 -0.04(-0.15%)
Mar 09, 2021 24.61 25.60 24.46 25.22 6,926,364 +1.14(+4.76%)
Mar 08, 2021 23.92 24.34 23.59 24.07 9,231,781 +0.27(+1.12%)
Mar 05, 2021 23.81 24.03 22.74 23.81 11,613,048 +0.10(+0.43%)
Mar 04, 2021 23.95 24.25 23.43 23.70 20,604,106 -0.93(-3.76%)
Mar 03, 2021 24.51 24.68 24.13 24.63 7,639,030 +0.07(+0.30%)
Mar 02, 2021 24.71 24.82 24.40 24.56 6,155,576 -0.17(-0.70%)
Mar 01, 2021 24.79 25.00 24.36 24.73 6,600,482 +0.40(+1.66%)
Feb 26, 2021 24.18 24.86 23.92 24.33 6,432,987 +0.19(+0.80%)
Feb 25, 2021 25.35 25.55 23.99 24.13 9,068,574 -1.51(-5.89%)
Feb 24, 2021 24.94 25.90 24.90 25.65 9,467,000 +0.71(+2.87%)
Feb 23, 2021 24.62 25.04 23.39 24.93 10,692,199 +0.20(+0.81%)
Feb 22, 2021 25.76 25.77 24.70 24.73 10,489,340 -1.20(-4.63%)
Feb 19, 2021 25.66 26.20 25.58 25.93 4,751,427 +0.46(+1.80%)
Feb 18, 2021 26.20 26.40 25.07 25.47 8,312,600 -0.87(-3.30%)
Feb 17, 2021 26.38 26.57 26.13 26.34 5,217,388 -0.14(-0.52%)
Feb 16, 2021 26.20 26.63 26.05 26.48 8,046,459 +0.35(+1.33%)
Feb 12, 2021 25.65 26.14 25.60 26.13 5,441,651 +0.49(+1.89%)
Feb 11, 2021 25.46 25.83 25.33 25.65 6,088,355 +0.33(+1.30%)
Feb 10, 2021 25.72 25.77 24.80 25.32 8,257,627 -0.25(-0.97%)
Feb 09, 2021 25.27 25.57 25.02 25.56 5,759,027 +0.21(+0.83%)
Feb 08, 2021 24.87 25.61 24.68 25.35 9,204,718 +0.75(+3.05%)
Feb 05, 2021 24.20 24.82 24.05 24.60 4,721,512 +0.63(+2.64%)
Feb 04, 2021 23.59 24.02 23.48 23.97 5,274,880 +0.29(+1.24%)
Feb 03, 2021 23.63 23.78 23.27 23.68 5,747,135 +0.09(+0.39%)
Feb 02, 2021 23.00 23.97 22.84 23.59 12,238,436 +0.86(+3.79%)
Feb 01, 2021 22.59 23.04 22.25 22.72 11,669,119 +0.38(+1.72%)
Jan 29, 2021 22.25 22.82 22.20 22.34 7,915,625 -0.15(-0.65%)
Jan 28, 2021 21.40 22.70 21.10 22.49 13,119,352 +1.59(+7.63%)
Jan 27, 2021 21.80 21.84 20.76 20.89 15,603,024 -1.46(-6.51%)
Jan 26, 2021 23.88 23.99 22.26 22.35 11,546,560 -1.52(-6.37%)
Jan 25, 2021 24.44 24.76 23.58 23.87 11,777,936 -0.79(-3.21%)
Jan 22, 2021 24.70 24.82 24.50 24.66 6,357,293 -0.16(-0.66%)
Jan 21, 2021 25.51 25.55 24.72 24.82 7,810,144 -0.67(-2.64%)
Jan 20, 2021 25.47 26.09 25.37 25.50 7,481,746 -0.04(-0.14%)
Jan 19, 2021 25.52 25.85 25.25 25.53 7,239,033 +0.42(+1.67%)
Jan 15, 2021 24.81 25.31 24.71 25.11 5,737,466 +0.14(+0.55%)
Jan 14, 2021 24.46 25.10 24.46 24.98 6,510,758 +0.52(+2.12%)
Jan 13, 2021 23.76 24.62 23.69 24.46 9,004,834 +0.78(+3.31%)
Jan 12, 2021 23.23 23.76 23.18 23.68 5,736,644 +0.51(+2.20%)
Jan 11, 2021 22.83 23.25 22.77 23.17 6,622,476 +0.04(+0.16%)
Jan 08, 2021 22.65 23.15 22.52 23.13 4,922,679 +0.63(+2.79%)
Jan 07, 2021 22.93 23.02 22.50 22.50 6,668,983 -0.23(-1.00%)
Jan 06, 2021 22.09 22.95 21.93 22.73 7,148,164 +0.87(+4.00%)
Jan 05, 2021 21.12 22.01 21.11 21.86 7,024,696 +0.71(+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.