Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.65 37.47 36.61 37.09 2,383,924 +0.63(+1.72%)
Mar 30, 2021 36.23 36.69 35.90 36.46 1,915,469 +0.26(+0.72%)
Mar 29, 2021 36.08 37.05 35.82 36.20 2,519,422 +0.37(+1.02%)
Mar 26, 2021 34.61 35.87 34.32 35.83 3,799,859 +1.49(+4.33%)
Mar 25, 2021 30.31 34.77 30.16 34.34 6,548,300 +3.84(+12.61%)
Mar 24, 2021 30.33 31.11 30.19 30.50 1,435,565 +0.43(+1.41%)
Mar 23, 2021 30.60 30.79 29.90 30.07 1,109,039 -0.93(-2.99%)
Mar 22, 2021 31.29 31.43 30.94 31.00 900,220 -0.30(-0.96%)
Mar 19, 2021 31.76 31.76 30.85 31.30 2,978,173 -0.16(-0.52%)
Mar 18, 2021 32.10 32.39 31.41 31.46 914,354 -0.62(-1.93%)
Mar 17, 2021 31.51 32.10 31.08 32.08 1,118,864 +0.57(+1.81%)
Mar 16, 2021 31.89 31.91 31.17 31.51 1,288,338 -0.43(-1.36%)
Mar 15, 2021 32.38 32.52 31.60 31.95 1,582,962 -0.58(-1.78%)
Mar 12, 2021 33.07 33.50 32.50 32.53 1,825,038 -0.38(-1.15%)
Mar 11, 2021 32.39 33.28 32.25 32.90 2,309,714 +0.69(+2.13%)
Mar 10, 2021 31.15 32.26 30.96 32.22 1,096,106 +1.22(+3.93%)
Mar 09, 2021 31.02 31.89 30.87 31.00 1,329,347 +0.27(+0.88%)
Mar 08, 2021 30.25 30.97 30.06 30.73 1,393,131 +0.76(+2.55%)
Mar 05, 2021 30.03 30.26 29.63 29.97 2,255,549 +0.37(+1.24%)
Mar 04, 2021 29.83 30.29 29.24 29.60 1,058,790 -0.25(-0.84%)
Mar 03, 2021 29.90 30.39 29.76 29.85 1,457,866 +0.04(+0.13%)
Mar 02, 2021 30.38 30.48 29.77 29.81 1,165,084 -0.61(-2.00%)
Mar 01, 2021 30.61 30.88 30.25 30.42 1,171,152 +0.47(+1.58%)
Feb 26, 2021 31.00 31.00 29.89 29.95 2,897,226 -1.03(-3.34%)
Feb 25, 2021 31.31 31.52 30.79 30.98 1,094,759 -0.43(-1.38%)
Feb 24, 2021 31.05 31.78 30.89 31.42 1,194,273 +0.38(+1.21%)
Feb 23, 2021 30.85 31.30 30.31 31.04 1,404,815 +0.13(+0.41%)
Feb 22, 2021 30.90 31.26 30.48 30.91 1,698,317 -0.25(-0.81%)
Feb 19, 2021 30.83 31.21 30.83 31.17 1,250,851 +0.49(+1.61%)
Feb 18, 2021 30.70 30.87 30.39 30.67 1,198,018 +0.18(+0.60%)
Feb 17, 2021 30.77 30.78 30.14 30.49 1,529,934 -0.55(-1.77%)
Feb 16, 2021 31.09 31.21 30.58 31.04 1,019,705 +0.20(+0.66%)
Feb 12, 2021 31.10 31.34 30.74 30.84 744,051 -0.37(-1.18%)
Feb 11, 2021 30.58 31.21 30.43 31.20 1,493,659 +0.83(+2.74%)
Feb 10, 2021 30.40 30.41 29.98 30.37 817,027 +0.29(+0.96%)
Feb 09, 2021 29.98 30.24 29.39 30.08 776,450 +0.10(+0.32%)
Feb 08, 2021 29.56 30.00 29.32 29.99 781,877 +0.61(+2.07%)
Feb 05, 2021 29.64 29.73 29.13 29.38 755,231 +0.08(+0.26%)
Feb 04, 2021 28.52 29.60 28.52 29.30 923,346 -0.06(-0.20%)
Feb 03, 2021 29.27 29.49 28.84 29.36 771,785 -0.11(-0.36%)
Feb 02, 2021 29.31 29.56 28.79 29.46 939,521 +0.61(+2.11%)
Feb 01, 2021 28.28 29.19 27.90 28.86 1,376,106 +0.79(+2.82%)
Jan 29, 2021 28.17 28.47 27.67 28.06 1,703,824 -0.27(-0.95%)
Jan 28, 2021 28.51 28.66 28.02 28.33 923,304 +0.36(+1.28%)
Jan 27, 2021 28.30 28.73 27.47 27.98 1,915,356 -1.00(-3.43%)
Jan 26, 2021 29.30 29.33 28.77 28.97 802,911 -0.20(-0.70%)
Jan 25, 2021 29.34 29.35 28.71 29.18 966,858 -0.42(-1.40%)
Jan 22, 2021 29.50 29.78 29.34 29.59 1,340,597 -0.29(-0.97%)
Jan 21, 2021 30.36 30.59 29.63 29.88 976,343 -0.48(-1.59%)
Jan 20, 2021 30.64 30.91 30.13 30.36 935,019 -0.13(-0.41%)
Jan 19, 2021 31.06 31.17 30.35 30.49 1,241,987 +0.03(+0.10%)
Jan 15, 2021 30.36 30.65 29.82 30.46 952,630 -0.27(-0.88%)
Jan 14, 2021 30.26 31.12 30.13 30.73 1,495,248 +0.72(+2.41%)
Jan 13, 2021 30.37 30.77 29.96 30.01 2,043,920 -0.41(-1.33%)
Jan 12, 2021 30.21 30.65 30.05 30.41 2,704,943 +0.34(+1.12%)
Jan 11, 2021 30.20 30.70 29.89 30.07 1,345,529 -0.66(-2.14%)
Jan 08, 2021 30.66 30.86 29.96 30.73 930,478 +0.14(+0.47%)
Jan 07, 2021 30.56 30.81 30.16 30.59 1,247,478 +0.17(+0.57%)
Jan 06, 2021 29.39 30.87 29.10 30.41 3,478,954 +1.29(+4.45%)
Jan 05, 2021 28.87 29.42 28.86 29.12 1,544,610 +0.38(+1.31%)
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.