Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.16 27.48 26.93 27.05 570,008 -0.24(-0.88%)
Mar 30, 2021 26.81 27.43 26.81 27.29 529,216 +0.74(+2.79%)
Mar 29, 2021 27.14 27.51 26.35 26.55 789,850 -1.02(-3.70%)
Mar 26, 2021 27.04 27.62 26.80 27.57 453,500 +0.90(+3.37%)
Mar 25, 2021 25.76 26.79 25.53 26.67 515,672 +0.85(+3.27%)
Mar 24, 2021 25.98 26.77 25.78 25.82 1,050,429 +0.05(+0.19%)
Mar 23, 2021 26.71 27.05 25.67 25.77 1,001,758 -1.27(-4.68%)
Mar 22, 2021 27.60 27.64 26.92 27.04 462,376 -0.95(-3.39%)
Mar 19, 2021 27.64 28.42 27.26 27.99 3,080,300 +0.13(+0.47%)
Mar 18, 2021 28.45 29.21 27.79 27.86 962,791 -0.43(-1.52%)
Mar 17, 2021 28.50 28.65 27.18 28.29 521,620 +0.12(+0.43%)
Mar 16, 2021 27.98 28.28 27.65 28.17 442,479 -0.05(-0.18%)
Mar 15, 2021 28.47 28.47 27.68 28.22 483,390 -0.11(-0.39%)
Mar 12, 2021 28.21 28.65 27.86 28.33 950,200 +0.43(+1.54%)
Mar 11, 2021 27.68 27.96 27.37 27.90 608,865 +0.11(+0.40%)
Mar 10, 2021 27.18 28.02 27.18 27.79 811,816 +0.65(+2.39%)
Mar 09, 2021 26.39 27.41 26.27 27.14 715,655 -0.34(-1.24%)
Mar 08, 2021 26.83 27.78 26.62 27.48 768,913 +0.95(+3.58%)
Mar 05, 2021 26.50 26.66 25.77 26.53 743,600 +0.73(+2.83%)
Mar 04, 2021 25.75 26.49 25.34 25.80 879,428 -0.18(-0.69%)
Mar 03, 2021 25.50 26.82 25.43 25.98 1,060,198 +0.78(+3.10%)
Mar 02, 2021 25.29 25.48 25.00 25.20 486,043 -0.23(-0.90%)
Mar 01, 2021 24.84 25.48 24.73 25.43 543,494 +0.99(+4.05%)
Feb 26, 2021 24.42 25.13 23.87 24.44 816,800 -0.42(-1.69%)
Feb 25, 2021 25.81 25.81 24.80 24.86 706,526 -0.76(-2.97%)
Feb 24, 2021 24.93 25.69 24.80 25.62 691,618 +0.93(+3.77%)
Feb 23, 2021 24.04 24.79 23.99 24.69 816,334 +0.69(+2.85%)
Feb 22, 2021 23.50 24.16 23.42 24.00 580,114 +0.47(+2.02%)
Feb 19, 2021 23.06 23.56 23.06 23.53 427,300 +0.59(+2.55%)
Feb 18, 2021 23.13 23.34 22.84 22.95 505,610 -0.29(-1.25%)
Feb 17, 2021 23.56 23.64 23.05 23.23 453,257 -0.34(-1.46%)
Feb 16, 2021 23.42 23.79 23.32 23.58 541,412 +0.16(+0.68%)
Feb 12, 2021 22.98 23.47 22.98 23.42 603,500 +0.28(+1.21%)
Feb 11, 2021 23.31 23.73 22.65 23.14 562,408 -0.20(-0.86%)
Feb 10, 2021 23.53 23.75 23.14 23.34 870,092 -0.12(-0.51%)
Feb 09, 2021 22.61 23.47 22.47 23.46 883,435 +0.92(+4.08%)
Feb 08, 2021 22.50 22.56 22.27 22.54 501,815 +0.17(+0.76%)
Feb 05, 2021 22.39 22.45 22.07 22.37 478,000 +0.16(+0.72%)
Feb 04, 2021 21.81 22.34 21.62 22.21 491,341 +0.59(+2.73%)
Feb 03, 2021 21.57 21.84 21.28 21.62 484,444 -0.08(-0.37%)
Feb 02, 2021 21.68 21.98 21.50 21.70 504,012 +0.20(+0.93%)
Feb 01, 2021 21.38 21.59 21.00 21.50 879,866 +0.30(+1.42%)
Jan 29, 2021 21.50 21.87 21.17 21.20 591,500 -0.35(-1.62%)
Jan 28, 2021 22.00 22.40 21.51 21.55 845,712 -0.40(-1.82%)
Jan 27, 2021 21.21 22.17 21.21 21.95 956,387 +0.13(+0.60%)
Jan 26, 2021 22.13 22.49 21.62 21.82 610,705 +0.08(+0.37%)
Jan 25, 2021 21.88 21.88 21.02 21.74 693,244 -0.44(-1.98%)
Jan 22, 2021 21.25 22.27 20.86 22.18 928,300 +1.09(+5.17%)
Jan 21, 2021 21.75 21.95 21.04 21.09 524,907 -0.21(-0.99%)
Jan 20, 2021 21.13 21.53 20.85 21.30 664,487 +0.12(+0.57%)
Jan 19, 2021 21.27 21.31 20.90 21.18 508,361 +0.07(+0.33%)
Jan 15, 2021 20.84 21.24 20.73 21.11 424,600 -0.16(-0.75%)
Jan 14, 2021 21.16 21.49 20.83 21.27 424,705 +0.31(+1.48%)
Jan 13, 2021 21.25 21.33 20.70 20.96 380,810 -0.28(-1.32%)
Jan 12, 2021 21.00 21.52 20.85 21.24 585,122 +0.28(+1.34%)
Jan 11, 2021 20.40 20.99 20.35 20.96 368,305 +0.29(+1.40%)
Jan 08, 2021 21.25 21.25 20.16 20.67 463,000 -0.57(-2.68%)
Jan 07, 2021 21.45 21.58 21.16 21.24 714,644 -0.06(-0.28%)
Jan 06, 2021 19.95 21.77 19.91 21.30 1,609,027 +1.70(+8.67%)
Jan 05, 2021 19.53 19.94 19.53 19.60 633,513 +0.09(+0.46%)
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.