Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.35 25.60 24.88 25.22 1,534,684 -0.11(-0.42%)
Mar 30, 2021 24.82 25.56 24.37 25.33 1,264,706 +0.18(+0.70%)
Mar 29, 2021 25.72 25.88 24.47 25.15 1,553,515 -0.90(-3.44%)
Mar 26, 2021 26.07 26.44 25.35 26.05 1,996,148 +0.81(+3.21%)
Mar 25, 2021 24.65 25.38 23.91 25.24 1,935,916 -0.13(-0.50%)
Mar 24, 2021 25.38 26.31 25.11 25.37 2,142,018 +1.01(+4.16%)
Mar 23, 2021 24.09 25.24 23.79 24.35 2,108,061 -0.76(-3.03%)
Mar 22, 2021 25.67 25.70 24.89 25.11 1,384,947 -0.81(-3.12%)
Mar 19, 2021 25.11 26.08 24.63 25.92 3,456,667 +1.18(+4.77%)
Mar 18, 2021 26.61 26.77 24.50 24.74 3,591,699 -2.02(-7.54%)
Mar 17, 2021 26.68 27.57 26.08 26.76 3,138,517 +0.07(+0.26%)
Mar 16, 2021 27.81 28.03 26.61 26.69 2,527,124 -1.86(-6.52%)
Mar 15, 2021 28.46 28.78 27.37 28.56 2,508,632 -0.59(-2.04%)
Mar 12, 2021 30.32 30.42 28.93 29.15 1,668,226 -1.05(-3.49%)
Mar 11, 2021 29.96 30.76 29.79 30.20 1,734,979 +0.24(+0.81%)
Mar 10, 2021 29.00 30.22 28.33 29.96 1,869,842 +0.99(+3.43%)
Mar 09, 2021 30.14 30.42 28.70 28.97 2,880,432 -1.05(-3.51%)
Mar 08, 2021 31.20 31.58 29.26 30.02 3,454,208 -0.93(-2.99%)
Mar 05, 2021 29.36 31.22 29.25 30.94 4,835,539 +2.87(+10.21%)
Mar 04, 2021 25.74 28.59 25.58 28.08 4,118,508 +2.58(+10.13%)
Mar 03, 2021 24.57 26.29 24.57 25.49 1,916,455 +1.25(+5.15%)
Mar 02, 2021 24.33 25.17 24.13 24.25 1,420,905 -0.19(-0.76%)
Mar 01, 2021 24.26 24.79 23.72 24.43 1,719,538 +0.86(+3.64%)
Feb 26, 2021 23.76 24.13 22.28 23.57 2,071,744 -0.59(-2.42%)
Feb 25, 2021 25.42 25.62 23.81 24.16 2,040,742 -0.90(-3.58%)
Feb 24, 2021 23.87 25.63 23.68 25.06 2,582,516 +1.18(+4.94%)
Feb 23, 2021 22.99 24.07 21.36 23.88 2,919,060 +1.15(+5.06%)
Feb 22, 2021 22.16 23.86 22.16 22.73 2,238,938 +0.90(+4.11%)
Feb 19, 2021 21.39 22.01 21.18 21.83 2,467,158 +0.56(+2.61%)
Feb 18, 2021 22.33 22.55 21.07 21.27 2,948,498 -1.38(-6.11%)
Feb 17, 2021 22.28 23.63 21.50 22.66 5,333,397 -1.02(-4.32%)
Feb 16, 2021 23.49 24.13 22.91 23.68 3,752,607 +1.24(+5.52%)
Feb 12, 2021 21.36 22.87 21.16 22.44 2,713,638 +0.73(+3.37%)
Feb 11, 2021 22.36 22.42 21.11 21.71 1,870,043 -0.81(-3.59%)
Feb 10, 2021 21.73 22.87 21.72 22.52 2,491,879 +1.03(+4.81%)
Feb 09, 2021 22.17 22.17 21.40 21.49 2,385,722 -1.00(-4.46%)
Feb 08, 2021 20.81 22.64 20.81 22.49 2,245,863 +2.03(+9.91%)
Feb 05, 2021 20.65 20.78 20.21 20.46 1,136,084 +0.18(+0.87%)
Feb 04, 2021 20.28 20.54 19.54 20.29 1,318,005 +0.13(+0.63%)
Feb 03, 2021 18.62 20.19 18.62 20.16 2,085,780 +1.61(+8.67%)
Feb 02, 2021 19.80 20.15 18.45 18.55 3,199,211 -0.62(-3.25%)
Feb 01, 2021 19.59 19.91 18.58 19.18 3,178,067 -0.02(-0.10%)
Jan 29, 2021 20.14 21.09 18.86 19.20 3,631,347 -1.06(-5.25%)
Jan 28, 2021 21.15 23.15 19.74 20.26 8,472,776 -0.27(-1.33%)
Jan 27, 2021 18.04 20.83 17.75 20.53 6,204,650 +2.13(+11.55%)
Jan 26, 2021 18.81 19.43 17.99 18.41 3,141,084 -0.08(-0.42%)
Jan 25, 2021 18.31 18.56 17.71 18.48 2,571,873 -0.06(-0.32%)
Jan 22, 2021 17.75 18.58 17.58 18.54 2,661,942 +0.11(+0.58%)
Jan 21, 2021 19.35 19.44 18.03 18.44 3,539,233 -0.99(-5.12%)
Jan 20, 2021 19.45 19.58 18.98 19.43 1,627,587 +0.28(+1.48%)
Jan 19, 2021 19.21 19.41 18.98 19.15 1,748,817 +0.28(+1.50%)
Jan 15, 2021 18.98 19.37 18.24 18.86 3,077,562 -0.41(-2.12%)
Jan 14, 2021 19.16 19.79 19.14 19.27 2,266,798 +0.37(+1.96%)
Jan 13, 2021 20.06 20.09 18.78 18.90 2,401,801 -1.24(-6.15%)
Jan 12, 2021 19.50 20.39 19.31 20.14 3,184,121 +1.27(+6.71%)
Jan 11, 2021 17.89 18.96 17.69 18.87 1,359,833 +0.32(+1.73%)
Jan 08, 2021 19.28 19.38 18.26 18.55 2,107,439 -0.34(-1.81%)
Jan 07, 2021 19.48 19.71 18.83 18.89 3,417,561 -0.44(-2.27%)
Jan 06, 2021 19.53 20.15 19.00 19.33 5,754,332 +0.59(+3.17%)
Jan 05, 2021 17.05 19.45 17.03 18.74 4,464,238 +2.02(+12.07%)
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.