Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.40 23.59 22.96 22.96 3,104,206 -0.07(-0.30%)
Mar 30, 2021 23.35 23.67 22.85 23.03 3,249,281 -0.37(-1.58%)
Mar 29, 2021 23.31 23.65 23.01 23.40 2,935,625 +0.15(+0.65%)
Mar 26, 2021 23.39 23.49 22.62 23.25 2,256,400 -0.12(-0.51%)
Mar 25, 2021 22.67 23.56 22.27 23.37 3,679,967 +0.38(+1.65%)
Mar 24, 2021 23.60 24.09 22.95 22.99 5,374,591 -0.69(-2.91%)
Mar 23, 2021 23.96 24.21 23.30 23.68 6,951,680 +0.03(+0.13%)
Mar 22, 2021 22.45 26.47 22.09 23.65 22,900,984 +1.08(+4.79%)
Mar 19, 2021 21.23 22.95 21.20 22.57 5,859,000 +1.47(+6.97%)
Mar 18, 2021 21.65 22.07 21.01 21.10 3,356,422 -0.92(-4.18%)
Mar 17, 2021 21.64 22.07 21.30 22.02 1,868,860 +0.25(+1.15%)
Mar 16, 2021 22.13 22.31 21.61 21.77 1,915,522 -0.20(-0.91%)
Mar 15, 2021 23.00 23.03 21.78 21.97 3,182,066 -0.96(-4.19%)
Mar 12, 2021 22.08 23.12 21.92 22.93 4,418,300 +0.53(+2.37%)
Mar 11, 2021 21.20 22.68 21.20 22.40 4,795,961 +1.29(+6.11%)
Mar 10, 2021 21.10 21.83 20.68 21.11 5,660,698 -0.16(-0.75%)
Mar 09, 2021 19.11 21.42 19.10 21.27 7,049,966 +2.40(+12.72%)
Mar 08, 2021 18.53 19.10 18.43 18.87 3,654,209 +0.31(+1.67%)
Mar 05, 2021 18.36 18.61 17.63 18.56 3,212,400 +0.35(+1.92%)
Mar 04, 2021 18.74 18.91 17.76 18.21 3,650,282 -0.46(-2.46%)
Mar 03, 2021 19.00 19.95 18.60 18.67 5,537,152 -0.08(-0.43%)
Mar 02, 2021 19.09 19.10 18.60 18.75 4,003,497 -0.23(-1.21%)
Mar 01, 2021 18.61 19.10 18.38 18.98 2,103,595 +0.63(+3.43%)
Feb 26, 2021 18.56 18.78 18.01 18.35 2,527,000 -0.18(-0.97%)
Feb 25, 2021 19.11 19.24 18.37 18.53 2,340,142 -0.61(-3.19%)
Feb 24, 2021 19.28 19.39 18.68 19.14 2,776,365 -0.16(-0.83%)
Feb 23, 2021 17.34 19.43 16.85 19.30 11,208,379 +1.69(+9.60%)
Feb 22, 2021 18.27 18.55 17.56 17.61 3,092,401 -0.91(-4.91%)
Feb 19, 2021 18.72 18.98 18.50 18.52 3,784,900 -0.14(-0.75%)
Feb 18, 2021 18.50 18.75 18.09 18.66 2,451,645 -0.04(-0.21%)
Feb 17, 2021 18.45 18.83 18.21 18.70 2,087,195 +0.07(+0.38%)
Feb 16, 2021 19.15 19.50 18.19 18.63 3,210,413 -0.46(-2.41%)
Feb 12, 2021 19.20 19.23 18.91 19.09 1,315,300 -0.09(-0.47%)
Feb 11, 2021 18.90 19.42 18.63 19.18 2,285,657 +0.35(+1.86%)
Feb 10, 2021 18.25 18.87 18.02 18.83 2,128,277 +0.68(+3.75%)
Feb 09, 2021 18.23 18.54 18.10 18.15 2,350,293 -0.05(-0.27%)
Feb 08, 2021 18.22 18.50 18.10 18.20 1,899,719 +0.07(+0.39%)
Feb 05, 2021 18.55 18.60 18.06 18.13 2,464,700 -0.37(-2.00%)
Feb 04, 2021 18.60 18.69 18.21 18.50 2,095,325 +0.09(+0.49%)
Feb 03, 2021 18.69 18.81 18.22 18.41 3,806,665 +0.15(+0.82%)
Feb 02, 2021 17.70 18.30 17.61 18.26 1,825,289 +0.64(+3.63%)
Feb 01, 2021 17.55 17.72 17.24 17.62 1,479,473 +0.28(+1.61%)
Jan 29, 2021 18.04 18.10 17.33 17.34 2,162,100 -0.62(-3.45%)
Jan 28, 2021 18.73 18.86 17.91 17.96 3,879,896 -0.97(-5.12%)
Jan 27, 2021 17.53 19.80 17.35 18.93 6,961,968 +1.17(+6.59%)
Jan 26, 2021 17.58 17.77 17.33 17.76 1,893,039 +0.20(+1.14%)
Jan 25, 2021 17.35 17.74 17.26 17.56 2,129,718 -0.30(-1.68%)
Jan 22, 2021 17.74 17.89 17.55 17.86 1,762,200 +0.18(+1.02%)
Jan 21, 2021 18.00 18.00 17.68 17.68 1,244,873 -0.24(-1.34%)
Jan 20, 2021 18.00 18.11 17.71 17.92 1,643,582 +0.02(+0.11%)
Jan 19, 2021 18.13 18.18 17.46 17.90 3,205,638 -0.10(-0.56%)
Jan 15, 2021 18.14 18.61 17.83 18.00 2,471,800 +0.00(+0.00%)
Jan 14, 2021 17.45 18.13 17.42 18.00 3,486,139 +0.63(+3.63%)
Jan 13, 2021 17.57 17.67 17.27 17.37 2,565,746 -0.13(-0.74%)
Jan 12, 2021 17.89 18.00 17.40 17.50 5,399,731 -0.29(-1.63%)
Jan 11, 2021 17.41 17.87 17.17 17.79 4,925,418 -0.80(-4.30%)
Jan 08, 2021 18.56 18.92 18.36 18.59 1,338,200 +0.14(+0.76%)
Jan 07, 2021 17.89 18.50 17.76 18.45 2,122,914 +0.58(+3.25%)
Jan 06, 2021 17.82 18.00 17.70 17.87 2,392,602 -0.12(-0.67%)
Jan 05, 2021 17.78 18.03 17.72 17.99 1,377,694 +0.18(+1.01%)
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.