Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.11 23.97 23.11 23.64 781,474 +0.47(+2.03%)
Mar 30, 2021 22.95 23.28 22.50 23.17 1,678,304 +0.48(+2.12%)
Mar 29, 2021 22.68 23.10 22.28 22.69 768,551 -0.35(-1.52%)
Mar 26, 2021 23.17 23.27 22.55 23.04 610,200 +0.15(+0.66%)
Mar 25, 2021 22.37 23.07 21.62 22.89 875,939 +0.37(+1.64%)
Mar 24, 2021 23.37 23.83 22.50 22.52 702,674 -0.46(-2.00%)
Mar 23, 2021 23.52 23.78 22.76 22.98 831,032 -0.65(-2.75%)
Mar 22, 2021 23.97 24.17 23.28 23.63 657,151 -0.52(-2.15%)
Mar 19, 2021 24.84 24.84 23.63 24.15 1,266,700 -0.75(-3.01%)
Mar 18, 2021 25.32 26.13 24.86 24.90 838,349 -0.34(-1.35%)
Mar 17, 2021 24.57 25.26 24.57 25.24 772,733 +0.66(+2.69%)
Mar 16, 2021 24.65 24.86 24.15 24.58 766,971 -0.31(-1.25%)
Mar 15, 2021 24.72 24.94 24.20 24.89 848,954 +0.25(+1.01%)
Mar 12, 2021 24.85 25.23 24.52 24.64 792,100 +0.00(+0.00%)
Mar 11, 2021 24.69 24.72 24.01 24.64 804,753 +0.23(+0.94%)
Mar 10, 2021 24.10 24.88 23.69 24.41 1,072,650 +0.43(+1.79%)
Mar 09, 2021 23.31 24.43 23.05 23.98 1,062,546 +0.89(+3.85%)
Mar 08, 2021 23.27 23.67 22.99 23.09 806,381 +0.05(+0.22%)
Mar 05, 2021 23.78 23.78 21.89 23.04 1,180,700 -0.18(-0.78%)
Mar 04, 2021 23.86 24.37 23.02 23.22 808,644 -0.71(-2.97%)
Mar 03, 2021 23.85 24.54 23.67 23.93 1,131,591 +0.07(+0.29%)
Mar 02, 2021 24.14 24.60 23.83 23.86 1,189,423 -0.28(-1.16%)
Mar 01, 2021 23.30 24.20 23.24 24.14 1,080,626 +1.28(+5.60%)
Feb 26, 2021 22.58 23.38 22.23 22.86 1,407,600 +0.03(+0.13%)
Feb 25, 2021 24.08 24.48 22.45 22.83 1,224,107 -1.32(-5.47%)
Feb 24, 2021 23.70 24.87 23.46 24.15 1,385,463 +0.71(+3.03%)
Feb 23, 2021 22.97 23.63 22.78 23.44 1,121,383 +0.34(+1.47%)
Feb 22, 2021 23.28 23.58 22.89 23.10 1,209,411 -0.29(-1.24%)
Feb 19, 2021 22.59 23.43 22.23 23.39 1,142,000 +0.92(+4.09%)
Feb 18, 2021 22.59 22.78 22.14 22.47 1,024,601 -0.28(-1.23%)
Feb 17, 2021 22.68 23.53 21.91 22.75 862,730 -0.65(-2.78%)
Feb 16, 2021 22.51 23.55 22.51 23.40 958,525 +1.02(+4.56%)
Feb 12, 2021 22.46 22.99 22.20 22.38 540,000 -0.37(-1.63%)
Feb 11, 2021 22.94 23.33 22.52 22.75 1,421,995 -0.25(-1.09%)
Feb 10, 2021 23.29 23.59 22.77 23.00 552,572 +0.04(+0.17%)
Feb 09, 2021 22.72 23.21 22.10 22.96 514,036 +0.21(+0.92%)
Feb 08, 2021 22.14 22.75 21.95 22.75 509,159 +0.72(+3.27%)
Feb 05, 2021 22.37 22.38 21.77 22.03 542,400 -0.07(-0.32%)
Feb 04, 2021 21.45 22.32 21.28 22.10 656,042 +0.72(+3.37%)
Feb 03, 2021 21.64 22.04 21.27 21.38 473,173 -0.39(-1.79%)
Feb 02, 2021 22.13 22.32 21.74 21.77 364,630 +0.05(+0.23%)
Feb 01, 2021 21.40 21.83 21.08 21.72 506,718 +0.51(+2.40%)
Jan 29, 2021 22.03 22.38 21.21 21.21 468,400 -0.94(-4.24%)
Jan 28, 2021 21.23 22.57 21.23 22.15 725,639 +1.08(+5.13%)
Jan 27, 2021 21.63 21.87 21.04 21.07 567,698 -1.20(-5.39%)
Jan 26, 2021 23.02 23.20 22.04 22.27 474,717 -0.54(-2.37%)
Jan 25, 2021 22.60 22.87 22.16 22.81 729,722 +0.24(+1.06%)
Jan 22, 2021 23.20 23.27 19.83 22.57 3,316,200 -0.72(-3.09%)
Jan 21, 2021 24.65 24.72 23.01 23.29 867,659 -1.23(-5.02%)
Jan 20, 2021 24.37 24.89 24.23 24.52 710,376 +0.07(+0.29%)
Jan 19, 2021 24.23 24.81 24.19 24.45 930,062 +0.12(+0.49%)
Jan 15, 2021 24.25 24.79 23.66 24.33 747,200 -0.23(-0.94%)
Jan 14, 2021 23.87 24.79 23.68 24.56 674,048 +0.79(+3.32%)
Jan 13, 2021 24.31 24.38 23.59 23.77 668,532 -0.44(-1.82%)
Jan 12, 2021 24.34 24.72 23.94 24.21 425,327 -0.09(-0.37%)
Jan 11, 2021 23.75 24.45 23.75 24.30 674,123 +0.17(+0.70%)
Jan 08, 2021 24.44 24.44 23.52 24.13 751,700 -0.16(-0.66%)
Jan 07, 2021 23.80 24.47 23.60 24.29 602,871 +0.71(+3.01%)
Jan 06, 2021 23.09 24.15 22.99 23.58 878,139 +0.93(+4.11%)
Jan 05, 2021 21.95 22.79 21.95 22.65 486,848 +0.65(+2.95%)
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.