Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.86 26.94 25.64 26.41 980,365 +0.82(+3.20%)
Mar 30, 2021 24.46 25.74 24.25 25.59 585,054 +1.15(+4.71%)
Mar 29, 2021 25.12 25.44 24.42 24.44 725,853 -0.52(-2.08%)
Mar 26, 2021 25.45 25.45 24.16 24.96 623,900 +0.37(+1.50%)
Mar 25, 2021 23.14 25.03 22.70 24.59 1,006,863 +0.85(+3.58%)
Mar 24, 2021 24.59 25.22 23.72 23.74 1,001,832 -0.42(-1.74%)
Mar 23, 2021 25.82 25.83 23.93 24.16 900,033 -1.82(-7.01%)
Mar 22, 2021 26.69 26.83 25.71 25.98 728,212 -0.70(-2.62%)
Mar 19, 2021 27.04 27.35 26.40 26.68 1,537,300 -0.32(-1.19%)
Mar 18, 2021 28.18 28.23 26.84 27.00 1,072,358 -1.43(-5.03%)
Mar 17, 2021 26.87 28.68 26.59 28.43 1,043,168 +1.25(+4.60%)
Mar 16, 2021 27.84 28.39 26.37 27.18 1,105,111 -0.49(-1.77%)
Mar 15, 2021 25.30 28.27 25.18 27.67 2,090,176 +2.69(+10.77%)
Mar 12, 2021 24.20 25.20 23.84 24.98 1,384,500 +0.62(+2.55%)
Mar 11, 2021 25.51 26.04 24.01 24.36 2,408,865 -1.60(-6.16%)
Mar 10, 2021 27.25 27.43 23.26 25.96 7,233,381 -6.44(-19.88%)
Mar 09, 2021 32.24 33.24 31.78 32.40 1,105,411 +0.67(+2.11%)
Mar 08, 2021 31.66 33.72 31.42 31.73 722,525 +0.69(+2.22%)
Mar 05, 2021 31.01 31.36 28.86 31.04 865,300 +0.34(+1.11%)
Mar 04, 2021 31.75 32.28 29.43 30.70 967,547 -0.99(-3.12%)
Mar 03, 2021 32.32 32.87 31.57 31.69 419,845 -0.25(-0.78%)
Mar 02, 2021 32.61 33.20 31.72 31.94 442,175 -0.76(-2.32%)
Mar 01, 2021 31.38 33.39 31.26 32.70 717,523 +2.13(+6.97%)
Feb 26, 2021 30.74 31.53 30.13 30.57 601,500 -0.08(-0.26%)
Feb 25, 2021 32.58 32.67 30.36 30.65 685,451 -1.75(-5.40%)
Feb 24, 2021 32.37 32.70 31.41 32.40 569,431 +0.24(+0.75%)
Feb 23, 2021 32.00 32.49 30.15 32.16 620,652 -1.38(-4.11%)
Feb 22, 2021 33.00 34.34 33.00 33.54 594,286 +0.09(+0.27%)
Feb 19, 2021 31.73 33.47 31.12 33.45 621,300 +1.90(+6.02%)
Feb 18, 2021 32.38 32.73 31.51 31.55 375,509 -1.03(-3.16%)
Feb 17, 2021 31.96 32.79 31.46 32.58 307,275 +0.11(+0.34%)
Feb 16, 2021 32.46 32.91 31.86 32.47 403,995 +0.36(+1.12%)
Feb 12, 2021 32.60 33.11 31.81 32.11 382,300 -0.48(-1.47%)
Feb 11, 2021 35.76 35.76 31.50 32.59 900,027 -2.88(-8.12%)
Feb 10, 2021 36.17 36.66 35.01 35.47 428,611 -0.65(-1.80%)
Feb 09, 2021 36.50 37.07 35.39 36.12 546,895 -0.54(-1.47%)
Feb 08, 2021 35.90 37.39 35.70 36.66 647,589 +0.97(+2.72%)
Feb 05, 2021 35.47 36.00 34.70 35.69 552,000 +0.74(+2.12%)
Feb 04, 2021 33.51 35.13 33.27 34.95 698,562 +1.27(+3.77%)
Feb 03, 2021 32.85 35.16 32.35 33.68 1,338,627 +2.92(+9.49%)
Feb 02, 2021 31.29 31.32 29.51 30.76 683,362 +0.07(+0.23%)
Feb 01, 2021 30.20 30.80 29.55 30.69 544,215 +0.61(+2.03%)
Jan 29, 2021 31.09 31.75 29.71 30.08 724,100 -0.87(-2.81%)
Jan 28, 2021 31.18 31.54 29.62 30.95 808,612 -0.28(-0.90%)
Jan 27, 2021 31.20 31.99 30.56 31.23 781,291 -1.04(-3.22%)
Jan 26, 2021 32.76 33.20 31.68 32.27 554,780 -0.34(-1.04%)
Jan 25, 2021 33.50 34.08 31.18 32.61 930,410 -0.89(-2.66%)
Jan 22, 2021 32.13 33.58 31.27 33.50 879,400 +1.21(+3.75%)
Jan 21, 2021 31.44 32.50 30.18 32.29 1,138,042 +0.91(+2.90%)
Jan 20, 2021 32.01 32.53 31.07 31.38 839,835 -0.46(-1.44%)
Jan 19, 2021 32.78 33.23 31.40 31.84 810,261 -0.70(-2.15%)
Jan 15, 2021 33.43 33.75 31.81 32.54 888,300 -1.52(-4.46%)
Jan 14, 2021 34.00 35.25 33.78 34.06 706,115 +0.50(+1.49%)
Jan 13, 2021 35.30 35.41 33.45 33.56 771,002 -1.73(-4.90%)
Jan 12, 2021 37.99 38.11 34.15 35.29 1,192,104 -2.45(-6.49%)
Jan 11, 2021 36.70 38.59 36.45 37.74 826,958 +0.45(+1.21%)
Jan 08, 2021 38.00 38.20 36.15 37.29 905,700 -0.49(-1.30%)
Jan 07, 2021 36.88 37.81 36.01 37.78 1,087,482 +1.31(+3.59%)
Jan 06, 2021 34.00 36.99 34.00 36.47 1,301,651 +2.78(+8.25%)
Jan 05, 2021 32.14 33.98 31.99 33.69 718,080 +1.73(+5.41%)
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.