Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.00 23.23 22.35 22.58 1,900,416 -0.36(-1.57%)
Mar 30, 2021 22.52 23.02 22.38 22.94 6,025,049 +0.27(+1.19%)
Mar 29, 2021 22.21 22.80 22.21 22.67 2,147,901 +0.42(+1.89%)
Mar 26, 2021 22.62 22.72 22.00 22.25 2,453,700 -0.33(-1.46%)
Mar 25, 2021 22.40 22.70 22.14 22.58 2,259,977 +0.17(+0.76%)
Mar 24, 2021 22.65 22.98 22.32 22.41 5,223,925 -0.15(-0.66%)
Mar 23, 2021 22.60 22.98 22.25 22.56 5,688,137 -0.23(-1.01%)
Mar 22, 2021 22.64 22.98 22.36 22.79 3,629,189 +0.22(+0.97%)
Mar 19, 2021 21.52 22.70 21.13 22.57 7,677,700 +1.06(+4.93%)
Mar 18, 2021 22.40 22.60 21.49 21.51 11,595,672 -0.99(-4.40%)
Mar 17, 2021 25.18 25.18 22.00 22.50 12,748,276 -5.32(-19.12%)
Mar 16, 2021 28.14 28.26 27.70 27.82 378,220 -0.82(-2.86%)
Mar 15, 2021 27.96 28.64 27.77 28.64 587,533 +0.71(+2.54%)
Mar 12, 2021 27.73 28.31 27.61 27.93 874,100 +0.47(+1.71%)
Mar 11, 2021 28.55 28.95 27.23 27.46 1,152,835 -1.34(-4.65%)
Mar 10, 2021 28.10 29.24 27.76 28.80 1,801,064 +0.75(+2.67%)
Mar 09, 2021 28.10 29.02 27.90 28.05 1,502,749 -0.29(-1.02%)
Mar 08, 2021 26.88 28.57 26.55 28.34 2,574,487 +1.66(+6.22%)
Mar 05, 2021 25.33 27.14 25.33 26.68 1,922,500 +1.57(+6.25%)
Mar 04, 2021 25.59 26.81 24.92 25.11 1,684,323 -1.12(-4.27%)
Mar 03, 2021 26.00 26.50 25.74 26.23 850,300 +0.36(+1.39%)
Mar 02, 2021 25.64 26.05 25.32 25.87 835,824 +0.26(+1.02%)
Mar 01, 2021 25.64 26.08 25.41 25.61 611,631 +0.50(+1.99%)
Feb 26, 2021 25.79 25.88 25.10 25.11 1,077,000 -0.40(-1.57%)
Feb 25, 2021 25.48 26.50 25.30 25.51 1,093,495 +0.26(+1.03%)
Feb 24, 2021 25.45 25.63 24.93 25.25 1,946,189 -0.12(-0.47%)
Feb 23, 2021 24.62 25.73 24.57 25.37 1,082,974 +0.87(+3.55%)
Feb 22, 2021 24.19 24.51 24.06 24.50 916,281 +0.24(+0.99%)
Feb 19, 2021 23.92 24.39 23.76 24.26 487,900 +0.34(+1.42%)
Feb 18, 2021 24.16 24.34 23.90 23.92 383,950 -0.02(-0.08%)
Feb 17, 2021 23.63 24.09 23.45 23.94 621,563 +0.39(+1.66%)
Feb 16, 2021 23.77 23.87 23.48 23.55 411,943 -0.11(-0.46%)
Feb 12, 2021 23.49 23.87 23.36 23.66 563,100 +0.17(+0.72%)
Feb 11, 2021 23.44 23.58 23.05 23.49 532,613 +0.01(+0.04%)
Feb 10, 2021 23.74 23.92 23.33 23.48 1,148,402 -0.12(-0.51%)
Feb 09, 2021 22.78 23.63 22.70 23.60 852,927 +0.84(+3.69%)
Feb 08, 2021 23.09 23.20 22.59 22.76 540,504 -0.28(-1.22%)
Feb 05, 2021 22.91 23.20 22.64 23.04 593,800 +0.28(+1.23%)
Feb 04, 2021 22.39 22.83 22.13 22.76 854,215 +0.40(+1.79%)
Feb 03, 2021 22.50 22.70 21.98 22.36 755,848 -0.28(-1.24%)
Feb 02, 2021 23.08 23.16 22.56 22.64 764,736 -0.42(-1.82%)
Feb 01, 2021 23.28 23.38 22.50 23.06 912,663 -0.04(-0.17%)
Jan 29, 2021 22.02 23.12 21.95 23.10 3,653,700 +0.95(+4.29%)
Jan 28, 2021 23.26 24.20 22.01 22.15 2,001,530 -0.93(-4.03%)
Jan 27, 2021 21.82 23.13 21.69 23.08 1,262,860 +1.03(+4.67%)
Jan 26, 2021 22.79 22.79 21.91 22.05 1,184,960 -0.61(-2.69%)
Jan 25, 2021 21.52 22.79 21.52 22.66 2,170,528 +1.02(+4.71%)
Jan 22, 2021 21.00 21.66 20.82 21.64 880,700 +0.54(+2.56%)
Jan 21, 2021 21.10 21.34 20.99 21.10 1,285,632 -0.10(-0.47%)
Jan 20, 2021 21.85 21.92 20.95 21.20 1,391,128 -0.76(-3.46%)
Jan 19, 2021 22.85 22.85 21.87 21.96 1,354,341 -0.76(-3.35%)
Jan 15, 2021 22.36 22.80 22.02 22.72 925,000 +0.20(+0.89%)
Jan 14, 2021 22.21 22.77 21.98 22.52 868,982 +0.50(+2.27%)
Jan 13, 2021 21.98 22.41 21.75 22.02 768,142 +0.07(+0.32%)
Jan 12, 2021 21.86 22.13 21.54 21.95 770,510 +0.09(+0.41%)
Jan 11, 2021 21.51 21.97 21.45 21.86 1,242,566 +0.25(+1.16%)
Jan 08, 2021 21.65 21.76 21.37 21.61 948,700 -0.02(-0.09%)
Jan 07, 2021 22.10 22.10 21.48 21.63 965,399 -0.43(-1.95%)
Jan 06, 2021 21.38 22.22 21.38 22.06 1,582,829 +0.98(+4.65%)
Jan 05, 2021 21.32 21.47 20.97 21.08 689,886 -0.10(-0.47%)
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.