Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.79 24.97 24.63 24.76 1,760,698 -0.12(-0.47%)
Mar 30, 2021 24.21 24.95 24.15 24.88 2,869,938 +0.74(+3.06%)
Mar 29, 2021 25.05 25.16 23.88 24.14 5,316,826 -0.96(-3.84%)
Mar 26, 2021 25.28 25.40 24.80 25.11 4,792,806 +0.09(+0.35%)
Mar 25, 2021 24.45 25.10 24.24 25.02 2,465,497 +0.40(+1.64%)
Mar 24, 2021 24.96 25.23 24.53 24.61 3,648,051 -0.29(-1.15%)
Mar 23, 2021 25.62 25.71 24.81 24.90 2,132,677 -0.88(-3.40%)
Mar 22, 2021 25.86 25.86 25.48 25.78 4,011,110 -0.05(-0.19%)
Mar 19, 2021 25.63 26.02 25.30 25.83 5,222,126 +0.21(+0.81%)
Mar 18, 2021 26.16 26.33 25.52 25.62 2,718,069 -0.58(-2.22%)
Mar 17, 2021 25.95 26.31 25.61 26.20 3,318,689 +0.32(+1.22%)
Mar 16, 2021 26.18 26.18 25.61 25.88 3,341,327 -0.32(-1.24%)
Mar 15, 2021 25.63 26.28 25.60 26.21 5,657,181 +0.47(+1.84%)
Mar 12, 2021 25.87 26.03 25.70 25.74 3,710,313 +0.08(+0.31%)
Mar 11, 2021 25.75 25.85 25.56 25.66 3,701,441 +0.08(+0.31%)
Mar 10, 2021 25.51 25.69 25.24 25.58 4,096,173 +0.18(+0.70%)
Mar 09, 2021 25.64 25.93 25.29 25.40 7,558,463 -0.45(-1.75%)
Mar 08, 2021 24.71 26.13 24.61 25.86 6,604,054 +1.29(+5.25%)
Mar 05, 2021 23.69 24.59 23.25 24.57 11,977,495 +1.07(+4.57%)
Mar 04, 2021 24.61 24.71 23.23 23.49 10,628,535 -0.24(-1.00%)
Mar 03, 2021 24.31 24.47 23.70 23.73 7,179,387 -0.72(-2.94%)
Mar 02, 2021 23.53 24.60 23.47 24.45 9,810,458 +1.72(+7.56%)
Mar 01, 2021 22.36 22.87 22.26 22.73 2,831,918 +0.72(+3.26%)
Feb 26, 2021 22.36 22.49 21.66 22.01 3,862,222 -0.28(-1.28%)
Feb 25, 2021 23.78 23.78 21.97 22.30 4,738,980 -1.59(-6.66%)
Feb 24, 2021 23.02 23.95 22.98 23.89 5,330,774 +0.83(+3.58%)
Feb 23, 2021 23.32 23.33 22.66 23.06 1,912,311 -0.12(-0.51%)
Feb 22, 2021 22.89 23.35 22.76 23.18 3,529,232 +0.22(+0.94%)
Feb 19, 2021 22.80 23.04 22.70 22.96 2,913,847 +0.28(+1.26%)
Feb 18, 2021 22.89 22.96 22.68 22.68 3,104,730 -0.25(-1.07%)
Feb 17, 2021 22.90 23.03 22.70 22.92 1,505,406 -0.07(-0.30%)
Feb 16, 2021 23.38 23.54 22.96 22.99 1,377,414 -0.36(-1.56%)
Feb 12, 2021 22.71 23.38 22.68 23.36 2,986,541 +0.64(+2.81%)
Feb 11, 2021 22.89 23.16 22.57 22.72 4,119,389 -0.16(-0.69%)
Feb 10, 2021 23.05 23.12 22.69 22.88 2,267,751 -0.03(-0.13%)
Feb 09, 2021 22.51 22.91 22.13 22.91 2,402,519 +0.49(+2.19%)
Feb 08, 2021 22.36 22.46 22.14 22.41 3,280,114 +0.13(+0.57%)
Feb 05, 2021 22.36 22.55 22.06 22.29 2,499,067 +0.00(+0.00%)
Feb 04, 2021 22.13 22.36 22.10 22.29 2,871,069 +0.16(+0.71%)
Feb 03, 2021 21.70 22.22 21.59 22.13 2,664,428 +0.41(+1.90%)
Feb 02, 2021 22.58 22.59 21.58 21.72 4,035,625 -0.70(-3.11%)
Feb 01, 2021 22.16 22.51 22.00 22.41 2,774,298 +0.48(+2.19%)
Jan 29, 2021 22.67 22.71 21.90 21.93 2,465,571 -0.62(-2.74%)
Jan 28, 2021 22.86 23.55 22.32 22.55 5,089,904 -0.23(-0.99%)
Jan 27, 2021 22.16 23.09 22.00 22.78 5,788,402 +0.20(+0.87%)
Jan 26, 2021 21.29 23.56 21.16 22.58 10,198,109 +1.46(+6.93%)
Jan 25, 2021 21.24 21.56 21.03 21.12 2,608,378 -0.23(-1.06%)
Jan 22, 2021 21.24 21.45 21.06 21.34 3,628,259 -0.05(-0.23%)
Jan 21, 2021 21.75 21.85 21.33 21.39 5,153,674 -0.49(-2.24%)
Jan 20, 2021 21.99 22.04 21.66 21.88 2,768,416 +0.00(+0.00%)
Jan 19, 2021 21.90 22.07 21.76 21.88 6,186,350 +0.15(+0.68%)
Jan 15, 2021 21.82 22.02 21.46 21.74 3,258,480 -0.24(-1.07%)
Jan 14, 2021 21.46 22.12 21.33 21.97 3,816,758 +0.56(+2.61%)
Jan 13, 2021 21.20 21.46 21.07 21.41 4,572,430 +0.16(+0.74%)
Jan 12, 2021 20.90 21.36 20.87 21.25 3,912,091 +0.40(+1.93%)
Jan 11, 2021 20.29 20.86 20.18 20.85 2,796,671 +0.28(+1.38%)
Jan 08, 2021 20.58 20.78 20.34 20.57 7,111,947 +0.10(+0.48%)
Jan 07, 2021 20.88 20.90 20.43 20.47 2,331,048 -0.08(-0.38%)
Jan 06, 2021 20.43 20.83 20.34 20.55 4,504,728 +0.33(+1.65%)
Jan 05, 2021 19.90 20.24 19.84 20.21 8,245,293 +0.34(+1.73%)
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.