Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.34 30.72 29.98 30.19 454,601 -0.22(-0.72%)
Mar 30, 2021 29.98 31.07 29.51 30.41 256,832 +0.87(+2.94%)
Mar 29, 2021 30.15 30.88 29.54 29.54 369,270 -1.19(-3.86%)
Mar 26, 2021 30.59 30.79 30.08 30.73 291,036 +0.79(+2.63%)
Mar 25, 2021 29.18 30.21 28.56 29.94 449,690 +0.55(+1.86%)
Mar 24, 2021 30.62 31.48 29.36 29.40 384,150 -0.73(-2.42%)
Mar 23, 2021 31.07 31.45 29.94 30.12 431,105 -1.23(-3.91%)
Mar 22, 2021 31.81 31.81 30.80 31.35 309,785 -0.95(-2.93%)
Mar 19, 2021 32.25 32.66 31.31 32.30 1,261,359 -0.19(-0.58%)
Mar 18, 2021 33.55 34.64 32.42 32.49 406,972 -0.53(-1.60%)
Mar 17, 2021 32.68 33.19 32.33 33.01 900,972 +0.67(+2.06%)
Mar 16, 2021 31.70 32.42 31.43 32.35 406,564 +0.28(+0.87%)
Mar 15, 2021 32.62 32.75 31.44 32.07 366,317 -0.73(-2.22%)
Mar 12, 2021 33.05 33.63 32.56 32.79 447,139 +0.21(+0.64%)
Mar 11, 2021 32.23 32.86 32.04 32.58 298,838 +0.21(+0.65%)
Mar 10, 2021 31.81 32.70 31.65 32.38 420,610 +0.67(+2.11%)
Mar 09, 2021 31.37 32.54 30.35 31.71 810,017 -0.15(-0.47%)
Mar 08, 2021 31.24 32.08 30.66 31.86 433,172 +1.41(+4.62%)
Mar 05, 2021 30.74 31.15 29.61 30.45 592,908 +0.39(+1.29%)
Mar 04, 2021 29.65 30.44 29.35 30.06 682,691 +0.36(+1.21%)
Mar 03, 2021 28.74 30.28 28.74 29.70 701,916 +1.26(+4.41%)
Mar 02, 2021 28.03 28.79 28.03 28.45 314,899 +0.31(+1.10%)
Mar 01, 2021 27.58 28.41 26.98 28.14 291,681 +1.40(+5.22%)
Feb 26, 2021 26.92 27.36 26.22 26.74 416,540 -0.47(-1.72%)
Feb 25, 2021 28.30 28.30 27.02 27.21 327,816 -0.69(-2.47%)
Feb 24, 2021 27.51 28.16 27.49 27.90 315,748 +0.65(+2.38%)
Feb 23, 2021 27.50 28.05 27.12 27.25 410,361 +0.02(+0.07%)
Feb 22, 2021 26.73 27.63 26.62 27.23 219,901 +0.37(+1.37%)
Feb 19, 2021 26.41 26.88 26.24 26.86 293,444 +0.69(+2.63%)
Feb 18, 2021 26.44 26.88 26.02 26.18 210,798 -0.53(-1.98%)
Feb 17, 2021 26.50 27.16 26.48 26.70 212,018 -0.10(-0.37%)
Feb 16, 2021 26.88 27.27 26.64 26.80 297,753 +0.32(+1.20%)
Feb 12, 2021 25.59 26.64 25.59 26.48 234,855 +0.73(+2.83%)
Feb 11, 2021 26.29 26.68 25.31 25.76 340,880 -0.44(-1.67%)
Feb 10, 2021 26.82 26.87 25.98 26.20 340,193 -0.36(-1.35%)
Feb 09, 2021 26.20 26.76 25.95 26.55 243,515 +0.29(+1.10%)
Feb 08, 2021 25.54 26.30 25.45 26.27 208,658 +0.84(+3.29%)
Feb 05, 2021 25.94 25.94 24.96 25.43 181,753 -0.10(-0.39%)
Feb 04, 2021 24.73 26.10 24.58 25.53 294,312 +0.85(+3.43%)
Feb 03, 2021 24.73 24.79 23.81 24.68 226,634 -0.16(-0.64%)
Feb 02, 2021 25.61 25.63 24.81 24.84 324,117 -0.23(-0.91%)
Feb 01, 2021 24.16 25.30 24.05 25.07 298,026 +1.16(+4.83%)
Jan 29, 2021 24.50 24.81 23.77 23.91 437,975 -0.59(-2.40%)
Jan 28, 2021 23.99 25.03 23.96 24.50 540,736 +1.73(+7.61%)
Jan 27, 2021 24.32 24.32 22.53 22.77 519,761 -1.00(-4.19%)
Jan 26, 2021 23.87 24.13 23.49 23.76 338,866 +0.34(+1.45%)
Jan 25, 2021 22.93 23.53 22.70 23.43 360,144 -0.01(-0.04%)
Jan 22, 2021 22.33 23.54 22.32 23.44 292,853 +0.62(+2.71%)
Jan 21, 2021 23.45 23.46 22.46 22.82 315,061 -0.63(-2.68%)
Jan 20, 2021 23.79 23.92 23.23 23.45 247,473 -0.39(-1.63%)
Jan 19, 2021 24.12 24.12 23.54 23.83 337,069 -0.07(-0.29%)
Jan 15, 2021 23.45 24.12 23.31 23.90 374,045 -0.35(-1.44%)
Jan 14, 2021 23.93 24.62 23.69 24.25 363,599 +0.66(+2.79%)
Jan 13, 2021 24.18 24.18 23.30 23.59 332,206 -0.62(-2.55%)
Jan 12, 2021 23.91 24.66 23.68 24.21 350,646 +0.48(+2.02%)
Jan 11, 2021 22.67 23.76 22.67 23.73 314,574 +0.61(+2.63%)
Jan 08, 2021 23.47 23.52 22.50 23.13 426,935 -0.39(-1.65%)
Jan 07, 2021 23.66 23.88 23.04 23.52 491,655 +0.55(+2.39%)
Jan 06, 2021 21.76 23.42 21.43 22.97 660,716 +2.11(+10.13%)
Jan 05, 2021 20.44 21.22 20.25 20.85 390,271 +0.44(+2.15%)
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.