Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.04 35.13 33.93 33.93 2,872,005 -0.26(-0.76%)
Mar 30, 2021 33.72 34.61 32.90 34.19 2,897,451 +0.74(+2.22%)
Mar 29, 2021 34.41 34.88 33.08 33.44 2,176,363 -1.25(-3.59%)
Mar 26, 2021 34.33 35.07 33.57 34.69 3,153,362 +1.15(+3.42%)
Mar 25, 2021 30.61 33.92 30.20 33.54 4,765,223 +2.03(+6.45%)
Mar 24, 2021 33.55 34.29 31.43 31.51 5,241,587 -1.59(-4.79%)
Mar 23, 2021 35.26 35.72 32.40 33.09 6,034,344 -2.78(-7.74%)
Mar 22, 2021 37.73 37.80 35.53 35.87 4,001,023 -2.19(-5.77%)
Mar 19, 2021 37.79 38.42 37.05 38.06 3,298,813 -0.09(-0.23%)
Mar 18, 2021 39.35 40.03 37.87 38.15 2,656,523 -1.21(-3.07%)
Mar 17, 2021 40.03 40.89 39.13 39.36 3,206,245 -0.82(-2.05%)
Mar 16, 2021 40.16 40.81 39.55 40.19 5,317,074 -0.83(-2.03%)
Mar 15, 2021 36.70 41.61 36.67 41.02 11,653,321 +3.96(+10.68%)
Mar 12, 2021 34.04 37.34 34.03 37.06 8,253,507 +3.56(+10.62%)
Mar 11, 2021 33.76 34.19 33.07 33.50 2,993,435 -0.28(-0.82%)
Mar 10, 2021 33.05 34.04 32.70 33.78 2,688,147 +0.08(+0.24%)
Mar 09, 2021 33.77 34.15 32.88 33.70 3,884,300 +0.25(+0.75%)
Mar 08, 2021 31.67 33.93 31.48 33.45 5,786,734 +2.03(+6.47%)
Mar 05, 2021 32.55 32.87 29.89 31.42 4,906,582 -0.40(-1.27%)
Mar 04, 2021 32.25 32.92 30.84 31.82 4,153,229 -0.67(-2.07%)
Mar 03, 2021 32.83 33.59 31.09 32.49 8,202,575 -1.17(-3.49%)
Mar 02, 2021 34.04 34.66 33.28 33.67 4,586,679 -0.35(-1.03%)
Mar 01, 2021 33.17 34.63 33.01 34.01 3,309,839 +1.36(+4.17%)
Feb 26, 2021 32.57 33.52 31.85 32.65 3,027,558 -0.47(-1.41%)
Feb 25, 2021 33.80 34.83 32.55 33.12 4,010,037 -0.38(-1.12%)
Feb 24, 2021 33.88 34.35 33.02 33.50 2,075,239 -0.15(-0.45%)
Feb 23, 2021 33.70 33.96 31.09 33.65 2,800,231 +0.12(+0.35%)
Feb 22, 2021 33.59 34.88 33.37 33.53 4,852,055 +0.35(+1.05%)
Feb 19, 2021 32.29 33.39 32.14 33.18 2,568,546 +0.91(+2.83%)
Feb 18, 2021 31.95 32.55 31.42 32.27 2,944,187 -0.03(-0.08%)
Feb 17, 2021 32.07 32.86 31.64 32.29 2,720,275 -0.03(-0.08%)
Feb 16, 2021 31.80 32.47 31.24 32.32 3,852,200 +1.10(+3.53%)
Feb 12, 2021 31.17 31.51 30.74 31.22 1,930,149 +0.30(+0.96%)
Feb 11, 2021 31.18 32.14 30.83 30.92 2,544,442 -0.41(-1.32%)
Feb 10, 2021 31.77 32.02 30.72 31.34 3,077,972 +0.85(+2.79%)
Feb 09, 2021 31.14 31.37 30.12 30.49 2,833,738 -0.67(-2.16%)
Feb 08, 2021 30.66 31.52 30.56 31.16 3,316,872 +0.64(+2.11%)
Feb 05, 2021 30.98 31.07 29.63 30.51 7,214,479 +0.05(+0.18%)
Feb 04, 2021 32.99 34.22 30.14 30.46 11,579,291 -2.24(-6.85%)
Feb 03, 2021 31.37 32.79 31.27 32.70 5,814,080 +1.76(+5.67%)
Feb 02, 2021 32.41 32.59 30.88 30.94 4,688,859 -1.15(-3.57%)
Feb 01, 2021 31.87 32.52 31.27 32.09 4,646,855 +0.33(+1.04%)
Jan 29, 2021 33.65 34.22 31.26 31.76 7,273,418 -0.85(-2.61%)
Jan 28, 2021 35.30 35.56 31.99 32.61 7,995,584 -2.55(-7.26%)
Jan 27, 2021 35.97 37.82 34.96 35.16 10,127,724 -0.22(-0.61%)
Jan 26, 2021 34.58 35.60 33.84 35.38 4,683,071 +1.34(+3.95%)
Jan 25, 2021 33.87 37.75 33.26 34.03 9,019,131 +0.56(+1.66%)
Jan 22, 2021 32.03 33.49 31.71 33.48 2,876,861 +1.01(+3.12%)
Jan 21, 2021 32.31 32.83 32.08 32.47 2,260,591 +0.32(+1.00%)
Jan 20, 2021 32.88 33.65 32.12 32.14 3,412,538 -0.32(-0.99%)
Jan 19, 2021 32.90 33.42 31.69 32.47 3,953,577 +0.00(+0.00%)
Jan 15, 2021 33.81 33.98 32.10 32.47 7,430,143 -1.59(-4.68%)
Jan 14, 2021 31.82 34.24 31.74 34.06 13,260,002 +0.39(+1.17%)
Jan 13, 2021 32.70 33.99 32.29 33.67 7,779,528 +0.30(+0.89%)
Jan 12, 2021 31.23 33.48 31.15 33.37 9,104,226 +2.22(+7.13%)
Jan 11, 2021 30.13 31.86 29.94 31.15 4,510,309 +0.47(+1.55%)
Jan 08, 2021 30.17 31.13 29.34 30.67 4,526,379 +0.51(+1.69%)
Jan 07, 2021 30.37 31.11 29.89 30.16 4,896,911 +0.19(+0.63%)
Jan 06, 2021 28.63 30.71 28.51 29.97 7,327,031 +1.77(+6.29%)
Jan 05, 2021 27.13 28.36 27.05 28.20 3,983,117 +1.03(+3.79%)
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.