Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.65 21.47 20.65 20.81 1,297,315 +0.27(+1.29%)
Mar 30, 2021 19.88 20.63 19.61 20.54 752,684 +0.86(+4.36%)
Mar 29, 2021 20.97 21.37 19.66 19.68 798,527 -1.35(-6.40%)
Mar 26, 2021 20.88 21.50 20.41 21.03 546,997 +0.49(+2.37%)
Mar 25, 2021 19.27 20.59 18.82 20.54 897,870 +1.08(+5.55%)
Mar 24, 2021 20.60 20.70 19.43 19.46 997,055 -1.10(-5.34%)
Mar 23, 2021 21.70 21.98 20.38 20.56 1,489,360 -1.58(-7.12%)
Mar 22, 2021 23.01 23.01 21.65 22.13 718,251 -0.69(-3.03%)
Mar 19, 2021 22.36 23.05 22.13 22.83 1,315,481 +0.39(+1.74%)
Mar 18, 2021 22.78 23.46 22.13 22.44 579,795 -0.47(-2.05%)
Mar 17, 2021 23.06 23.45 22.61 22.90 646,922 -0.35(-1.52%)
Mar 16, 2021 23.91 24.36 22.80 23.26 639,359 -1.00(-4.12%)
Mar 15, 2021 24.06 24.66 23.98 24.26 449,262 +0.12(+0.48%)
Mar 12, 2021 23.98 25.06 23.48 24.14 717,093 +0.32(+1.34%)
Mar 11, 2021 23.94 23.97 23.20 23.83 905,976 +0.08(+0.34%)
Mar 10, 2021 24.17 24.78 23.72 23.75 546,891 -0.48(-1.97%)
Mar 09, 2021 24.32 24.79 23.83 24.22 550,745 -0.27(-1.08%)
Mar 08, 2021 22.88 24.72 22.84 24.49 982,054 +1.89(+8.39%)
Mar 05, 2021 22.52 22.81 21.23 22.59 778,084 +0.64(+2.90%)
Mar 04, 2021 22.47 23.02 21.09 21.96 816,288 -0.53(-2.36%)
Mar 03, 2021 22.59 23.11 22.30 22.49 513,200 +0.00(+0.00%)
Mar 02, 2021 23.28 23.44 22.47 22.49 454,380 -0.89(-3.82%)
Mar 01, 2021 22.83 23.56 22.65 23.38 462,139 +1.06(+4.76%)
Feb 26, 2021 23.24 23.85 22.05 22.32 959,701 -1.16(-4.94%)
Feb 25, 2021 23.81 24.48 23.05 23.48 693,715 -0.28(-1.19%)
Feb 24, 2021 23.15 23.79 23.05 23.76 750,960 +0.99(+4.35%)
Feb 23, 2021 23.35 23.35 21.74 22.77 738,101 -0.65(-2.76%)
Feb 22, 2021 22.41 24.39 22.40 23.42 1,356,105 +1.08(+4.84%)
Feb 19, 2021 22.06 22.48 21.98 22.34 714,270 +0.38(+1.73%)
Feb 18, 2021 22.44 22.44 21.13 21.96 879,607 -0.55(-2.44%)
Feb 17, 2021 21.96 22.89 21.74 22.51 1,014,558 +0.27(+1.19%)
Feb 16, 2021 21.36 22.34 21.36 22.24 665,928 +0.89(+4.15%)
Feb 12, 2021 21.88 21.88 21.16 21.36 454,494 -0.57(-2.58%)
Feb 11, 2021 21.55 22.48 21.40 21.92 750,808 +0.57(+2.65%)
Feb 10, 2021 21.51 21.65 20.85 21.36 887,435 +0.09(+0.42%)
Feb 09, 2021 21.76 21.92 21.14 21.27 441,114 -0.68(-3.11%)
Feb 08, 2021 22.05 22.52 21.92 21.95 746,748 -0.01(-0.04%)
Feb 05, 2021 21.85 21.96 21.46 21.96 750,638 +0.34(+1.56%)
Feb 04, 2021 20.86 21.77 20.86 21.62 950,547 +1.04(+5.08%)
Feb 03, 2021 20.32 20.76 20.05 20.58 481,903 +0.49(+2.42%)
Feb 02, 2021 20.42 20.62 19.87 20.09 661,605 -0.07(-0.35%)
Feb 01, 2021 20.78 20.78 19.64 20.16 702,520 -0.40(-1.94%)
Jan 29, 2021 21.45 21.64 20.31 20.56 862,342 -0.83(-3.89%)
Jan 28, 2021 20.34 21.68 19.82 21.39 1,801,492 +1.12(+5.55%)
Jan 27, 2021 20.56 20.66 19.12 20.27 1,531,375 -0.73(-3.46%)
Jan 26, 2021 21.87 22.01 20.37 20.99 1,080,341 -0.56(-2.59%)
Jan 25, 2021 21.49 22.87 21.24 21.55 1,007,102 +0.13(+0.62%)
Jan 22, 2021 20.76 21.48 20.44 21.42 692,584 +0.50(+2.41%)
Jan 21, 2021 21.01 21.42 20.80 20.91 842,315 -0.15(-0.71%)
Jan 20, 2021 21.35 21.81 21.05 21.06 584,613 -0.28(-1.33%)
Jan 19, 2021 22.07 22.48 21.05 21.35 561,300 -0.67(-3.06%)
Jan 15, 2021 22.06 22.36 21.67 22.02 867,876 -0.43(-1.93%)
Jan 14, 2021 22.05 22.88 21.84 22.45 661,971 +0.49(+2.22%)
Jan 13, 2021 22.10 22.46 21.74 21.97 1,020,153 -0.52(-2.32%)
Jan 12, 2021 21.24 22.59 20.83 22.49 2,478,519 +1.87(+9.06%)
Jan 11, 2021 19.91 21.01 19.62 20.62 800,936 -0.23(-1.10%)
Jan 08, 2021 20.54 21.21 20.10 20.85 866,634 +0.50(+2.48%)
Jan 07, 2021 20.62 20.95 20.05 20.35 791,680 -0.12(-0.56%)
Jan 06, 2021 19.57 20.81 19.48 20.46 1,539,239 +1.26(+6.55%)
Jan 05, 2021 18.95 19.48 18.90 19.20 1,424,334 +0.02(+0.09%)
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.