Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.72 25.77 25.49 25.56 8,304,499 -0.20(-0.79%)
Mar 30, 2021 25.72 25.88 25.60 25.76 4,482,925 +0.01(+0.03%)
Mar 29, 2021 25.85 25.98 25.57 25.75 5,456,502 -0.19(-0.72%)
Mar 26, 2021 25.52 25.95 25.47 25.94 5,710,215 +0.48(+1.88%)
Mar 25, 2021 25.34 25.56 25.02 25.46 5,422,468 +0.27(+1.09%)
Mar 24, 2021 25.18 25.64 25.15 25.18 6,635,751 -0.13(-0.52%)
Mar 23, 2021 25.66 25.78 25.19 25.32 8,456,406 -0.44(-1.72%)
Mar 22, 2021 26.11 26.17 25.54 25.76 5,410,426 -0.46(-1.76%)
Mar 19, 2021 26.27 26.58 25.77 26.22 17,074,896 -0.09(-0.34%)
Mar 18, 2021 25.43 26.46 25.34 26.31 16,685,667 +1.48(+5.96%)
Mar 17, 2021 25.08 25.22 24.82 24.83 6,186,067 -0.25(-0.99%)
Mar 16, 2021 24.93 25.23 24.78 25.08 8,487,526 +0.04(+0.18%)
Mar 15, 2021 24.65 25.03 24.61 25.03 5,032,247 +0.48(+1.95%)
Mar 12, 2021 24.25 24.70 24.24 24.55 6,826,979 +0.44(+1.84%)
Mar 11, 2021 24.24 24.40 24.09 24.11 5,124,213 -0.22(-0.91%)
Mar 10, 2021 24.16 24.44 23.99 24.33 6,219,793 +0.16(+0.66%)
Mar 09, 2021 24.52 24.72 24.11 24.17 8,922,611 -0.54(-2.20%)
Mar 08, 2021 24.80 25.25 24.68 24.72 10,229,991 +0.05(+0.21%)
Mar 05, 2021 24.42 24.76 24.19 24.67 6,985,810 +0.30(+1.22%)
Mar 04, 2021 24.06 24.51 23.89 24.37 9,102,376 +0.38(+1.56%)
Mar 03, 2021 23.61 24.10 23.46 23.99 5,793,821 +0.30(+1.25%)
Mar 02, 2021 23.48 23.85 23.37 23.70 4,836,928 +0.22(+0.93%)
Mar 01, 2021 23.17 23.84 23.16 23.48 6,056,159 +0.61(+2.67%)
Feb 26, 2021 23.63 23.64 22.83 22.87 10,762,861 -0.70(-2.96%)
Feb 25, 2021 23.92 24.15 23.52 23.57 6,241,583 -0.44(-1.82%)
Feb 24, 2021 24.01 24.18 23.84 24.00 4,999,161 +0.01(+0.04%)
Feb 23, 2021 24.25 24.35 23.95 23.99 5,383,394 +0.00(+0.00%)
Feb 22, 2021 24.27 24.43 23.88 23.99 5,636,103 -0.17(-0.72%)
Feb 19, 2021 24.28 24.32 24.08 24.17 5,508,500 -0.08(-0.32%)
Feb 18, 2021 24.61 24.78 24.24 24.25 4,765,191 -0.26(-1.07%)
Feb 17, 2021 24.48 24.57 24.29 24.51 3,720,205 +0.05(+0.21%)
Feb 16, 2021 24.45 24.62 24.30 24.46 4,693,252 +0.00(+0.00%)
Feb 12, 2021 24.33 24.57 24.31 24.46 3,180,584 +0.06(+0.25%)
Feb 11, 2021 24.47 24.54 24.26 24.40 2,811,678 -0.10(-0.43%)
Feb 10, 2021 24.62 24.76 24.35 24.50 3,834,212 +0.10(+0.39%)
Feb 09, 2021 24.39 24.47 24.22 24.40 3,061,777 +0.07(+0.29%)
Feb 08, 2021 24.44 24.59 24.19 24.33 4,181,855 +0.00(+0.00%)
Feb 05, 2021 24.54 24.64 24.31 24.33 3,501,265 -0.03(-0.11%)
Feb 04, 2021 24.23 24.39 24.11 24.36 4,165,829 +0.10(+0.40%)
Feb 03, 2021 24.23 24.46 24.15 24.26 3,431,478 -0.04(-0.18%)
Feb 02, 2021 24.49 24.81 24.31 24.31 3,730,608 -0.10(-0.39%)
Feb 01, 2021 24.23 24.54 24.07 24.40 3,749,755 +0.24(+1.01%)
Jan 29, 2021 24.38 24.56 24.07 24.16 6,735,106 -0.40(-1.64%)
Jan 28, 2021 24.35 24.98 24.25 24.56 4,299,018 +0.29(+1.19%)
Jan 27, 2021 24.49 24.83 24.26 24.27 7,023,218 -0.39(-1.59%)
Jan 26, 2021 24.55 24.82 24.31 24.67 3,970,543 +0.12(+0.50%)
Jan 25, 2021 24.13 25.02 24.05 24.54 7,142,717 +0.25(+1.04%)
Jan 22, 2021 24.12 24.40 24.04 24.29 3,425,103 +0.05(+0.22%)
Jan 21, 2021 24.24 24.43 23.99 24.24 4,153,499 -0.18(-0.75%)
Jan 20, 2021 24.47 24.57 24.29 24.42 4,652,928 -0.15(-0.60%)
Jan 19, 2021 25.04 25.05 24.56 24.57 2,997,921 -0.38(-1.51%)
Jan 15, 2021 24.56 24.99 24.44 24.95 3,843,936 +0.31(+1.28%)
Jan 14, 2021 24.58 24.89 24.32 24.63 3,298,265 +0.10(+0.43%)
Jan 13, 2021 24.43 24.68 24.35 24.53 3,500,081 +0.12(+0.50%)
Jan 12, 2021 24.19 24.42 23.96 24.40 5,110,416 +0.16(+0.65%)
Jan 11, 2021 24.17 24.37 24.10 24.25 3,542,815 -0.04(-0.14%)
Jan 08, 2021 24.28 24.43 24.17 24.28 3,915,517 +0.06(+0.25%)
Jan 07, 2021 24.68 24.71 24.17 24.22 4,865,515 -0.32(-1.32%)
Jan 06, 2021 24.39 24.71 24.26 24.54 4,311,606 +0.44(+1.81%)
Jan 05, 2021 24.05 24.30 23.83 24.11 4,560,164 +0.03(+0.11%)
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.