Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.81 21.81 21.42 21.42 1,384,789 -0.40(-1.82%)
Mar 30, 2021 21.95 21.99 21.71 21.82 860,107 -0.14(-0.61%)
Mar 29, 2021 21.70 21.99 21.70 21.95 868,271 +0.19(+0.87%)
Mar 26, 2021 21.53 21.77 21.43 21.76 732,502 +0.22(+1.00%)
Mar 25, 2021 21.12 21.58 21.00 21.55 852,168 +0.42(+2.00%)
Mar 24, 2021 21.39 21.59 21.10 21.12 1,151,771 -0.47(-2.17%)
Mar 23, 2021 21.66 21.75 21.51 21.59 1,114,151 -0.05(-0.25%)
Mar 22, 2021 21.22 21.67 21.14 21.65 1,001,714 +0.40(+1.86%)
Mar 19, 2021 21.32 21.54 21.21 21.25 3,265,986 +0.00(+0.00%)
Mar 18, 2021 21.30 21.44 21.06 21.25 1,370,010 -0.19(-0.88%)
Mar 17, 2021 21.67 21.73 21.37 21.44 1,000,763 -0.14(-0.67%)
Mar 16, 2021 21.42 21.74 21.36 21.58 1,356,768 +0.18(+0.84%)
Mar 15, 2021 21.08 21.41 20.99 21.40 942,165 +0.40(+1.89%)
Mar 12, 2021 20.89 21.15 20.88 21.01 922,377 +0.11(+0.52%)
Mar 11, 2021 20.98 21.11 20.85 20.90 785,520 -0.13(-0.60%)
Mar 10, 2021 20.62 21.18 20.42 21.03 1,132,370 +0.25(+1.21%)
Mar 09, 2021 20.94 21.04 20.67 20.77 1,433,003 -0.13(-0.60%)
Mar 08, 2021 20.67 21.03 20.45 20.90 1,430,149 +0.23(+1.13%)
Mar 05, 2021 20.19 20.69 20.19 20.67 1,317,460 +0.50(+2.50%)
Mar 04, 2021 20.07 20.45 20.03 20.16 1,479,741 +0.18(+0.90%)
Mar 03, 2021 19.97 20.30 19.76 19.98 1,986,719 +0.27(+1.36%)
Mar 02, 2021 19.60 19.80 19.39 19.71 1,483,592 +0.25(+1.28%)
Mar 01, 2021 19.43 19.60 19.37 19.46 1,133,572 +0.06(+0.32%)
Feb 26, 2021 19.85 19.85 19.37 19.40 1,738,733 -0.37(-1.89%)
Feb 25, 2021 19.76 19.89 19.60 19.78 1,100,779 +0.01(+0.05%)
Feb 24, 2021 19.93 20.12 19.77 19.77 1,503,204 -0.12(-0.58%)
Feb 23, 2021 19.75 19.95 19.63 19.88 837,365 +0.19(+0.95%)
Feb 22, 2021 19.70 19.84 19.45 19.70 1,087,899 -0.01(-0.05%)
Feb 19, 2021 19.98 20.11 19.61 19.70 1,924,601 +0.00(+0.00%)
Feb 18, 2021 19.97 19.99 19.64 19.70 886,210 -0.28(-1.38%)
Feb 17, 2021 19.80 20.03 19.75 19.98 934,884 +0.08(+0.40%)
Feb 16, 2021 20.10 20.13 19.67 19.90 1,097,585 -0.29(-1.41%)
Feb 12, 2021 20.00 20.28 19.63 20.19 1,433,585 +0.21(+1.07%)
Feb 11, 2021 20.22 20.25 19.95 19.97 1,214,123 -0.24(-1.19%)
Feb 10, 2021 20.33 20.39 20.08 20.21 756,026 -0.03(-0.13%)
Feb 09, 2021 20.20 20.32 20.11 20.24 602,289 +0.12(+0.58%)
Feb 08, 2021 20.10 20.16 19.94 20.12 781,225 +0.15(+0.76%)
Feb 05, 2021 20.06 20.12 19.93 19.97 670,269 +0.06(+0.31%)
Feb 04, 2021 19.97 20.13 19.81 19.91 860,953 -0.17(-0.84%)
Feb 03, 2021 20.12 20.21 19.81 20.08 524,726 -0.11(-0.53%)
Feb 02, 2021 20.18 20.35 19.93 20.19 579,819 +0.04(+0.18%)
Feb 01, 2021 20.48 20.61 20.08 20.15 974,828 -0.33(-1.61%)
Jan 29, 2021 20.67 20.88 20.41 20.48 1,490,310 -0.18(-0.86%)
Jan 28, 2021 20.61 21.19 20.40 20.66 1,715,849 -0.04(-0.17%)
Jan 27, 2021 20.45 21.00 20.38 20.70 1,755,610 +0.18(+0.87%)
Jan 26, 2021 20.47 20.61 20.25 20.52 1,277,990 +0.04(+0.22%)
Jan 25, 2021 20.04 20.63 20.02 20.47 1,300,554 +0.46(+2.27%)
Jan 22, 2021 19.77 20.09 19.69 20.02 946,830 +0.26(+1.31%)
Jan 21, 2021 19.94 20.04 19.75 19.76 603,845 -0.18(-0.89%)
Jan 20, 2021 19.67 19.95 19.43 19.94 1,102,722 +0.27(+1.36%)
Jan 19, 2021 19.98 20.03 19.61 19.67 1,003,973 -0.27(-1.34%)
Jan 15, 2021 19.71 19.97 19.63 19.94 1,490,646 +0.19(+0.95%)
Jan 14, 2021 19.55 19.80 19.39 19.75 1,183,951 +0.30(+1.56%)
Jan 13, 2021 19.57 19.57 19.32 19.45 1,456,470 -0.12(-0.64%)
Jan 12, 2021 19.66 19.70 19.44 19.57 1,295,817 -0.17(-0.86%)
Jan 11, 2021 19.74 19.84 19.57 19.74 1,212,372 +0.00(+0.00%)
Jan 08, 2021 20.05 20.05 19.49 19.74 1,688,062 -0.29(-1.43%)
Jan 07, 2021 20.22 20.22 19.79 20.03 1,584,014 -0.20(-0.97%)
Jan 06, 2021 20.25 20.64 19.86 20.22 3,852,391 -0.03(-0.13%)
Jan 05, 2021 20.41 20.50 20.18 20.25 3,022,215 -0.19(-0.92%)
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.