Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.00 23.20 22.70 22.76 5,224,183 -0.37(-1.58%)
Mar 30, 2021 22.86 23.29 22.68 23.13 4,853,010 +0.55(+2.45%)
Mar 29, 2021 23.18 23.36 22.18 22.58 6,353,021 -1.10(-4.64%)
Mar 26, 2021 23.70 24.02 23.17 23.67 5,697,111 +0.37(+1.57%)
Mar 25, 2021 22.37 23.43 21.91 23.31 4,274,721 +0.81(+3.60%)
Mar 24, 2021 22.98 23.67 22.48 22.50 4,865,300 -0.12(-0.52%)
Mar 23, 2021 23.39 23.59 22.51 22.62 5,259,021 -1.04(-4.39%)
Mar 22, 2021 24.20 24.35 23.41 23.65 3,997,572 -0.87(-3.55%)
Mar 19, 2021 24.44 24.83 23.88 24.52 7,936,599 -0.32(-1.27%)
Mar 18, 2021 24.93 26.07 24.71 24.84 5,688,672 +0.25(+1.01%)
Mar 17, 2021 24.31 24.82 24.13 24.59 4,253,581 +0.45(+1.84%)
Mar 16, 2021 24.24 24.43 23.79 24.15 3,733,368 -0.26(-1.05%)
Mar 15, 2021 24.65 24.71 23.94 24.41 4,040,603 -0.19(-0.76%)
Mar 12, 2021 24.34 24.70 24.18 24.59 5,341,863 +0.64(+2.68%)
Mar 11, 2021 23.58 24.22 23.37 23.95 4,458,007 +0.21(+0.87%)
Mar 10, 2021 22.88 23.87 22.86 23.74 3,821,153 +0.73(+3.18%)
Mar 09, 2021 22.87 23.41 22.13 23.01 6,149,355 -0.14(-0.60%)
Mar 08, 2021 22.72 23.61 22.57 23.15 5,219,253 +0.64(+2.86%)
Mar 05, 2021 22.47 22.74 21.41 22.51 5,732,201 +0.67(+3.08%)
Mar 04, 2021 22.22 22.61 21.31 21.83 5,471,596 -0.48(-2.17%)
Mar 03, 2021 22.22 23.06 22.22 22.32 4,211,183 +0.22(+0.98%)
Mar 02, 2021 22.16 22.44 21.93 22.10 3,796,012 -0.09(-0.40%)
Mar 01, 2021 22.15 22.34 21.79 22.19 4,667,042 +0.60(+2.79%)
Feb 26, 2021 21.72 22.12 21.14 21.59 5,576,673 -0.32(-1.44%)
Feb 25, 2021 22.94 23.05 21.80 21.90 4,607,451 -0.76(-3.36%)
Feb 24, 2021 21.76 22.86 21.76 22.67 4,579,017 +1.07(+4.95%)
Feb 23, 2021 21.55 21.74 21.20 21.60 4,128,778 +0.19(+0.88%)
Feb 22, 2021 20.85 21.74 20.80 21.41 3,742,109 +0.49(+2.36%)
Feb 19, 2021 20.38 20.92 20.22 20.91 3,619,725 +0.77(+3.83%)
Feb 18, 2021 20.14 20.40 19.96 20.14 2,340,914 -0.19(-0.92%)
Feb 17, 2021 20.28 20.63 20.14 20.33 2,640,447 -0.08(-0.39%)
Feb 16, 2021 20.37 20.61 20.15 20.41 3,159,344 +0.33(+1.62%)
Feb 12, 2021 19.76 20.32 19.63 20.08 2,403,307 +0.25(+1.25%)
Feb 11, 2021 20.11 20.48 19.61 19.84 3,192,430 -0.30(-1.47%)
Feb 10, 2021 20.31 20.58 20.04 20.13 2,152,877 -0.15(-0.73%)
Feb 09, 2021 20.07 20.40 19.78 20.28 3,241,713 +0.12(+0.59%)
Feb 08, 2021 19.79 20.21 19.68 20.16 2,734,037 +0.46(+2.36%)
Feb 05, 2021 19.87 19.93 19.36 19.70 2,975,668 +0.05(+0.25%)
Feb 04, 2021 19.29 19.86 19.19 19.65 2,460,206 +0.51(+2.69%)
Feb 03, 2021 19.12 19.42 18.85 19.14 2,395,068 -0.05(-0.26%)
Feb 02, 2021 19.02 19.44 18.70 19.18 2,642,035 +0.48(+2.59%)
Feb 01, 2021 18.45 18.74 18.20 18.70 2,392,181 +0.45(+2.44%)
Jan 29, 2021 18.97 19.06 18.15 18.25 3,686,669 -0.69(-3.65%)
Jan 28, 2021 18.76 19.07 18.61 18.95 3,132,816 +0.51(+2.78%)
Jan 27, 2021 18.54 18.85 18.29 18.43 3,900,085 -0.60(-3.16%)
Jan 26, 2021 19.61 19.77 19.00 19.04 2,868,299 -0.40(-2.08%)
Jan 25, 2021 19.59 19.71 18.92 19.44 2,758,923 -0.24(-1.20%)
Jan 22, 2021 19.15 19.71 19.06 19.68 2,946,551 +0.45(+2.36%)
Jan 21, 2021 20.59 20.61 19.04 19.22 3,075,585 -1.32(-6.43%)
Jan 20, 2021 20.52 20.82 20.29 20.54 3,101,437 +0.00(+0.00%)
Jan 19, 2021 20.63 20.66 20.12 20.54 2,813,423 +0.18(+0.87%)
Jan 15, 2021 20.22 20.57 19.98 20.37 3,031,704 -0.40(-1.95%)
Jan 14, 2021 20.34 20.86 20.06 20.77 3,256,556 +0.68(+3.38%)
Jan 13, 2021 20.44 20.64 19.73 20.09 5,052,694 -0.52(-2.53%)
Jan 12, 2021 20.47 20.81 20.25 20.61 2,694,467 +0.34(+1.70%)
Jan 11, 2021 19.55 20.31 19.19 20.27 2,190,125 +0.44(+2.24%)
Jan 08, 2021 20.02 20.19 19.34 19.82 3,684,102 -0.23(-1.13%)
Jan 07, 2021 19.82 20.40 19.64 20.05 4,571,345 +0.65(+3.35%)
Jan 06, 2021 18.61 19.71 18.44 19.40 4,943,287 +1.42(+7.89%)
Jan 05, 2021 17.58 18.14 17.51 17.98 2,226,541 +0.41(+2.36%)
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.