Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.15 28.21 25.99 26.06 33,138 -1.38(-5.02%)
Mar 30, 2021 26.70 27.63 25.88 27.44 25,565 +1.10(+4.19%)
Mar 29, 2021 27.33 27.38 26.34 26.34 12,501 -1.17(-4.27%)
Mar 26, 2021 27.51 27.80 27.33 27.51 6,857 +0.19(+0.68%)
Mar 25, 2021 26.17 27.49 25.49 27.33 20,566 +1.41(+5.42%)
Mar 24, 2021 25.36 27.14 25.36 25.92 18,194 +0.12(+0.48%)
Mar 23, 2021 26.20 26.48 25.59 25.80 10,067 -0.71(-2.68%)
Mar 22, 2021 26.91 26.91 26.29 26.51 13,137 -1.37(-4.91%)
Mar 19, 2021 26.13 27.88 25.73 27.88 63,067 +1.44(+5.45%)
Mar 18, 2021 26.75 27.88 26.33 26.44 16,098 -0.05(-0.20%)
Mar 17, 2021 27.69 27.69 26.44 26.49 13,579 +0.07(+0.27%)
Mar 16, 2021 28.38 28.41 26.42 26.42 19,755 -2.25(-7.85%)
Mar 15, 2021 29.94 29.94 28.54 28.67 17,536 -1.12(-3.76%)
Mar 12, 2021 29.35 29.91 29.14 29.79 10,679 +0.46(+1.58%)
Mar 11, 2021 29.62 30.01 28.89 29.33 18,793 -0.15(-0.51%)
Mar 10, 2021 28.21 29.50 28.14 29.48 19,619 +1.53(+5.47%)
Mar 09, 2021 28.36 28.68 27.95 27.95 21,273 -0.46(-1.63%)
Mar 08, 2021 28.51 28.74 27.74 28.41 23,609 +0.60(+2.18%)
Mar 05, 2021 26.51 27.81 25.89 27.81 30,803 +1.65(+6.29%)
Mar 04, 2021 25.44 26.29 25.44 26.16 31,618 +0.97(+3.85%)
Mar 03, 2021 24.68 25.62 24.68 25.19 12,800 +0.71(+2.91%)
Mar 02, 2021 24.76 24.94 24.40 24.48 27,175 -0.31(-1.26%)
Mar 01, 2021 25.17 25.17 24.28 24.79 14,277 +0.23(+0.94%)
Feb 26, 2021 24.44 25.04 24.02 24.56 21,247 +0.11(+0.44%)
Feb 25, 2021 25.20 25.86 24.40 24.45 33,952 -0.67(-2.67%)
Feb 24, 2021 25.12 25.33 24.73 25.12 17,698 +0.24(+0.96%)
Feb 23, 2021 24.02 25.21 24.00 24.88 19,118 +0.86(+3.60%)
Feb 22, 2021 23.48 24.24 23.32 24.02 26,315 +0.34(+1.41%)
Feb 19, 2021 23.60 24.25 23.07 23.69 13,726 +0.22(+0.94%)
Feb 18, 2021 23.92 24.22 23.38 23.47 9,396 -0.59(-2.46%)
Feb 17, 2021 24.24 24.57 23.62 24.06 51,165 +0.26(+1.07%)
Feb 16, 2021 24.03 24.57 23.78 23.80 90,268 +0.39(+1.66%)
Feb 12, 2021 23.42 23.65 22.35 23.41 35,847 +0.12(+0.53%)
Feb 11, 2021 23.56 23.74 23.25 23.29 10,653 -0.19(-0.79%)
Feb 10, 2021 24.42 24.42 22.94 23.47 61,625 -0.67(-2.77%)
Feb 09, 2021 23.92 24.51 23.83 24.14 16,628 -0.41(-1.69%)
Feb 08, 2021 23.89 24.56 23.72 24.56 29,934 +0.67(+2.80%)
Feb 05, 2021 23.45 23.97 23.42 23.89 5,558 +0.31(+1.31%)
Feb 04, 2021 23.15 23.80 23.15 23.58 16,265 +0.31(+1.33%)
Feb 03, 2021 22.65 23.29 22.23 23.27 17,583 +0.43(+1.89%)
Feb 02, 2021 22.61 23.40 22.48 22.84 19,954 +0.74(+3.35%)
Feb 01, 2021 22.48 22.67 21.84 22.10 18,925 +0.02(+0.08%)
Jan 29, 2021 22.25 22.95 22.06 22.08 19,739 -0.42(-1.88%)
Jan 28, 2021 21.83 23.10 21.83 22.50 26,228 +0.69(+3.15%)
Jan 27, 2021 21.61 22.34 21.21 21.82 34,230 -0.57(-2.56%)
Jan 26, 2021 22.95 23.51 22.07 22.39 36,650 -0.85(-3.64%)
Jan 25, 2021 23.67 23.67 23.01 23.24 16,272 -0.71(-2.98%)
Jan 22, 2021 23.05 23.95 22.96 23.95 25,978 +0.50(+2.14%)
Jan 21, 2021 23.91 24.04 23.09 23.45 21,494 -0.41(-1.74%)
Jan 20, 2021 24.14 24.46 23.57 23.86 16,203 -0.11(-0.48%)
Jan 19, 2021 23.09 24.04 23.03 23.98 32,925 +0.97(+4.21%)
Jan 15, 2021 23.16 23.52 23.01 23.01 7,033 -0.51(-2.17%)
Jan 14, 2021 23.27 23.80 23.27 23.52 8,332 +0.48(+2.10%)
Jan 13, 2021 23.40 23.40 23.02 23.03 6,449 -0.99(-4.11%)
Jan 12, 2021 23.48 24.06 23.17 24.02 10,505 +0.88(+3.81%)
Jan 11, 2021 22.83 23.14 22.83 23.14 10,721 +0.30(+1.31%)
Jan 08, 2021 22.87 23.49 22.57 22.84 11,457 -0.70(-2.96%)
Jan 07, 2021 23.18 23.67 22.68 23.54 19,146 +0.53(+2.30%)
Jan 06, 2021 21.85 24.11 21.85 23.01 50,195 +1.24(+5.71%)
Jan 05, 2021 21.55 22.01 21.55 21.76 13,846 +0.26(+1.19%)
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.