Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.71 29.18 28.71 28.85 9,814,295 +0.17(+0.60%)
Mar 30, 2021 28.17 28.77 28.13 28.68 7,945,750 +0.45(+1.58%)
Mar 29, 2021 28.70 29.02 28.18 28.23 10,633,360 -0.54(-1.86%)
Mar 26, 2021 27.28 28.79 27.28 28.77 14,522,986 +1.61(+5.92%)
Mar 25, 2021 26.45 27.28 26.32 27.16 10,522,898 +0.47(+1.77%)
Mar 24, 2021 27.01 27.49 26.68 26.69 9,986,589 -0.19(-0.71%)
Mar 23, 2021 27.57 27.78 26.75 26.88 11,350,732 -0.81(-2.92%)
Mar 22, 2021 27.36 27.91 27.12 27.69 16,459,184 +0.35(+1.30%)
Mar 19, 2021 27.29 27.55 26.97 27.33 54,820,788 -0.21(-0.76%)
Mar 18, 2021 27.77 28.27 27.46 27.54 12,131,445 -0.39(-1.40%)
Mar 17, 2021 27.52 27.97 27.49 27.93 13,856,315 +0.28(+1.02%)
Mar 16, 2021 27.99 28.15 27.61 27.65 11,671,939 -0.33(-1.17%)
Mar 15, 2021 27.49 27.99 27.33 27.98 14,102,597 +0.46(+1.68%)
Mar 12, 2021 27.49 28.01 27.37 27.51 10,431,672 -0.05(-0.20%)
Mar 11, 2021 27.59 27.69 27.23 27.57 11,138,459 +0.07(+0.26%)
Mar 10, 2021 27.42 27.78 27.27 27.49 13,009,399 +0.15(+0.53%)
Mar 09, 2021 27.29 27.77 27.12 27.35 11,376,210 +0.12(+0.45%)
Mar 08, 2021 26.73 27.70 26.69 27.23 14,558,084 +0.37(+1.38%)
Mar 05, 2021 25.58 26.88 25.39 26.86 15,163,119 +1.52(+5.99%)
Mar 04, 2021 26.60 26.95 25.14 25.34 15,948,385 -1.58(-5.87%)
Mar 03, 2021 27.03 27.34 26.65 26.92 11,142,416 -0.20(-0.73%)
Mar 02, 2021 26.56 27.34 26.48 27.12 12,103,503 +0.42(+1.56%)
Mar 01, 2021 26.51 27.48 26.32 26.70 19,193,318 +0.55(+2.11%)
Feb 26, 2021 26.70 27.31 26.03 26.15 28,886,890 +0.70(+2.77%)
Feb 25, 2021 25.19 27.08 24.57 25.45 20,340,198 +0.20(+0.79%)
Feb 24, 2021 24.65 25.51 24.56 25.25 9,166,565 +0.53(+2.16%)
Feb 23, 2021 24.28 24.76 23.91 24.72 13,120,733 +0.23(+0.96%)
Feb 22, 2021 24.37 24.69 24.19 24.48 10,550,618 +0.02(+0.07%)
Feb 19, 2021 24.10 24.50 24.05 24.47 9,946,616 +0.62(+2.61%)
Feb 18, 2021 23.55 23.88 23.44 23.84 8,136,446 +0.12(+0.49%)
Feb 17, 2021 24.37 24.45 23.68 23.72 10,416,865 -0.79(-3.24%)
Feb 16, 2021 24.85 24.99 24.37 24.52 7,067,938 -0.30(-1.20%)
Feb 12, 2021 24.72 24.83 24.58 24.82 4,365,677 +0.10(+0.40%)
Feb 11, 2021 24.65 24.81 24.31 24.72 6,940,448 +0.21(+0.85%)
Feb 10, 2021 24.56 24.85 24.32 24.51 6,942,527 +0.05(+0.22%)
Feb 09, 2021 24.67 24.87 24.46 24.46 7,826,492 -0.19(-0.77%)
Feb 08, 2021 23.81 24.70 23.75 24.65 9,330,857 +1.04(+4.40%)
Feb 05, 2021 23.47 24.00 23.43 23.61 8,050,228 +0.18(+0.77%)
Feb 04, 2021 22.76 23.44 22.67 23.43 7,713,322 +0.65(+2.85%)
Feb 03, 2021 22.44 22.88 22.36 22.78 6,979,088 +0.31(+1.37%)
Feb 02, 2021 22.37 22.57 22.27 22.47 6,593,053 +0.37(+1.67%)
Feb 01, 2021 22.10 22.19 21.76 22.10 10,359,699 +0.13(+0.58%)
Jan 29, 2021 22.35 22.56 21.73 21.97 16,246,563 -0.48(-2.13%)
Jan 28, 2021 22.55 22.89 22.43 22.45 10,293,772 +0.02(+0.08%)
Jan 27, 2021 21.90 22.79 21.81 22.43 14,342,554 +0.21(+0.93%)
Jan 26, 2021 22.74 22.89 22.02 22.23 12,789,377 -0.36(-1.60%)
Jan 25, 2021 22.77 22.81 22.04 22.59 11,025,122 -0.23(-0.99%)
Jan 22, 2021 22.67 22.89 22.54 22.81 7,404,327 -0.08(-0.35%)
Jan 21, 2021 22.94 22.97 22.55 22.89 7,931,030 +0.14(+0.63%)
Jan 20, 2021 22.77 22.86 22.62 22.75 6,945,605 +0.05(+0.24%)
Jan 19, 2021 22.86 22.91 22.56 22.70 7,525,956 -0.03(-0.12%)
Jan 15, 2021 22.98 23.08 22.56 22.72 9,265,489 -0.41(-1.76%)
Jan 14, 2021 23.09 23.41 23.07 23.13 9,182,596 -0.08(-0.35%)
Jan 13, 2021 23.46 23.51 23.20 23.21 7,307,069 -0.18(-0.77%)
Jan 12, 2021 23.32 23.61 23.25 23.39 8,064,883 +0.12(+0.50%)
Jan 11, 2021 23.02 23.40 22.88 23.27 9,866,289 +0.23(+0.98%)
Jan 08, 2021 23.19 23.42 22.92 23.05 8,323,388 -0.20(-0.85%)
Jan 07, 2021 22.81 23.29 22.62 23.25 10,288,728 +0.71(+3.17%)
Jan 06, 2021 22.23 22.91 22.23 22.53 9,384,247 +0.45(+2.04%)
Jan 05, 2021 21.74 22.32 21.74 22.08 8,702,706 +0.32(+1.45%)
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.