Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.46 21.52 21.20 21.23 11,788,890 -0.46(-2.13%)
Mar 30, 2021 21.66 21.81 21.54 21.69 8,173,702 -0.26(-1.19%)
Mar 29, 2021 21.74 22.04 21.64 21.95 12,633,066 -0.04(-0.20%)
Mar 26, 2021 21.93 22.01 21.75 22.00 15,025,131 +0.58(+2.69%)
Mar 25, 2021 21.11 21.45 20.83 21.42 15,737,876 -0.16(-0.73%)
Mar 24, 2021 21.29 21.84 21.29 21.58 21,891,708 +0.60(+2.87%)
Mar 23, 2021 21.38 21.63 20.96 20.98 19,301,852 -1.12(-5.09%)
Mar 22, 2021 22.20 22.35 22.06 22.10 13,256,210 -0.08(-0.35%)
Mar 19, 2021 22.13 22.51 21.86 22.18 12,438,285 +0.03(+0.12%)
Mar 18, 2021 22.92 23.06 22.09 22.15 13,836,254 -0.92(-4.00%)
Mar 17, 2021 22.63 23.13 22.63 23.08 11,165,403 +0.34(+1.50%)
Mar 16, 2021 22.77 22.82 22.40 22.74 12,139,236 -0.36(-1.55%)
Mar 15, 2021 23.28 23.40 22.85 23.10 14,957,189 -0.41(-1.74%)
Mar 12, 2021 23.32 23.57 23.30 23.51 10,067,182 +0.27(+1.16%)
Mar 11, 2021 23.31 23.53 23.10 23.24 11,254,730 +0.00(+0.00%)
Mar 10, 2021 22.82 23.24 22.73 23.24 14,052,292 +0.47(+2.07%)
Mar 09, 2021 22.95 23.05 22.65 22.76 14,005,661 -0.37(-1.62%)
Mar 08, 2021 22.96 23.29 22.63 23.14 16,870,320 -0.20(-0.86%)
Mar 05, 2021 23.39 23.63 22.96 23.34 24,276,826 +0.65(+2.84%)
Mar 04, 2021 22.49 23.09 22.27 22.69 24,272,478 +0.39(+1.76%)
Mar 03, 2021 21.76 22.65 21.76 22.30 23,396,882 +0.71(+3.27%)
Mar 02, 2021 21.47 21.87 21.44 21.60 12,168,720 +0.17(+0.77%)
Mar 01, 2021 21.64 21.88 21.34 21.43 13,941,513 +0.15(+0.70%)
Feb 26, 2021 21.59 21.66 21.08 21.28 26,336,990 -1.03(-4.61%)
Feb 25, 2021 22.60 22.78 22.03 22.31 32,761,860 +0.25(+1.15%)
Feb 24, 2021 21.48 22.18 21.38 22.06 24,557,674 +0.93(+4.42%)
Feb 23, 2021 20.99 21.20 20.34 21.13 24,405,722 +0.52(+2.54%)
Feb 22, 2021 19.97 20.85 19.93 20.60 18,614,946 +0.66(+3.32%)
Feb 19, 2021 19.67 20.03 19.64 19.94 14,058,935 +0.36(+1.83%)
Feb 18, 2021 19.93 20.06 19.56 19.58 15,261,033 -0.70(-3.46%)
Feb 17, 2021 20.03 20.29 19.71 20.28 20,346,278 +0.34(+1.73%)
Feb 16, 2021 19.86 20.04 19.69 19.94 21,052,912 +1.09(+5.80%)
Feb 12, 2021 18.27 18.88 18.21 18.85 14,034,463 +0.46(+2.53%)
Feb 11, 2021 18.36 18.47 18.24 18.38 12,700,968 -0.18(-0.97%)
Feb 10, 2021 18.34 18.66 18.20 18.56 20,499,276 -0.13(-0.69%)
Feb 09, 2021 18.64 18.83 18.31 18.69 22,214,816 -0.26(-1.36%)
Feb 08, 2021 18.24 19.11 18.21 18.95 41,002,408 +1.05(+5.86%)
Feb 05, 2021 18.06 18.20 17.81 17.90 34,725,900 -0.15(-0.86%)
Feb 04, 2021 18.20 18.27 17.87 18.06 31,038,356 -0.24(-1.32%)
Feb 03, 2021 17.79 18.33 17.78 18.30 29,528,224 +0.45(+2.51%)
Feb 02, 2021 18.48 18.49 17.57 17.85 52,083,824 -1.26(-6.57%)
Feb 01, 2021 19.17 19.23 18.78 19.11 22,746,054 -0.01(-0.04%)
Jan 29, 2021 19.39 19.52 18.97 19.11 14,175,936 -0.55(-2.80%)
Jan 28, 2021 19.66 19.93 19.49 19.66 12,881,019 +0.11(+0.57%)
Jan 27, 2021 19.59 20.05 19.28 19.55 16,491,615 -0.26(-1.30%)
Jan 26, 2021 20.03 20.18 19.79 19.81 14,175,356 -0.03(-0.17%)
Jan 25, 2021 19.92 19.98 19.58 19.85 19,978,506 -0.69(-3.35%)
Jan 22, 2021 20.17 20.59 20.08 20.53 17,663,860 -0.13(-0.62%)
Jan 21, 2021 21.21 21.23 20.46 20.66 13,575,370 -0.68(-3.18%)
Jan 20, 2021 21.31 21.42 21.06 21.34 15,986,766 +0.14(+0.65%)
Jan 19, 2021 21.18 21.33 21.00 21.20 18,420,144 +0.34(+1.61%)
Jan 15, 2021 21.33 21.41 20.77 20.87 27,973,950 -1.04(-4.75%)
Jan 14, 2021 21.52 21.98 21.48 21.91 16,579,067 +0.59(+2.78%)
Jan 13, 2021 21.60 21.61 21.17 21.32 16,444,693 -0.20(-0.92%)
Jan 12, 2021 21.45 21.67 21.26 21.51 19,729,210 +0.54(+2.58%)
Jan 11, 2021 20.44 21.08 20.37 20.97 14,541,918 -0.02(-0.08%)
Jan 08, 2021 20.79 21.07 20.64 20.99 23,470,130 +0.42(+2.05%)
Jan 07, 2021 20.40 20.77 20.22 20.57 19,128,702 +0.43(+2.14%)
Jan 06, 2021 20.10 20.52 19.73 20.14 29,303,978 +0.89(+4.60%)
Jan 05, 2021 18.43 19.60 18.38 19.25 29,559,130 +1.33(+7.44%)
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.