Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.46 33.93 33.19 33.82 3,783,676 +0.57(+1.73%)
Mar 30, 2021 33.65 34.09 32.95 33.25 4,205,818 -0.67(-1.98%)
Mar 29, 2021 33.24 34.15 33.08 33.92 2,635,493 +0.39(+1.18%)
Mar 26, 2021 33.21 33.57 32.78 33.53 2,350,633 +0.56(+1.71%)
Mar 25, 2021 32.18 33.05 31.76 32.96 3,064,241 +0.75(+2.34%)
Mar 24, 2021 32.12 33.08 32.11 32.21 4,322,299 +0.10(+0.31%)
Mar 23, 2021 32.00 32.14 31.34 32.11 4,275,731 +0.04(+0.11%)
Mar 22, 2021 33.05 33.10 31.99 32.07 6,707,463 -1.13(-3.40%)
Mar 19, 2021 32.99 33.59 32.57 33.20 12,693,152 +0.57(+1.76%)
Mar 18, 2021 32.49 33.53 32.05 32.63 9,456,606 +0.20(+0.61%)
Mar 17, 2021 34.20 34.61 32.29 32.43 18,962,746 -6.51(-16.71%)
Mar 16, 2021 39.19 39.31 38.43 38.94 2,677,777 -0.44(-1.12%)
Mar 15, 2021 37.41 39.51 37.23 39.38 4,902,504 +2.18(+5.86%)
Mar 12, 2021 38.18 38.38 37.00 37.20 3,532,587 -0.93(-2.44%)
Mar 11, 2021 36.81 38.97 36.65 38.13 4,295,005 +1.61(+4.42%)
Mar 10, 2021 38.37 38.51 36.23 36.52 5,040,257 -1.87(-4.88%)
Mar 09, 2021 37.92 38.63 37.35 38.39 4,074,939 +1.08(+2.88%)
Mar 08, 2021 35.83 37.85 35.68 37.32 3,595,258 +1.60(+4.47%)
Mar 05, 2021 34.99 35.92 34.52 35.72 3,803,338 +0.99(+2.84%)
Mar 04, 2021 34.71 35.46 33.98 34.74 3,867,109 +0.04(+0.10%)
Mar 03, 2021 35.18 35.30 33.91 34.70 4,140,318 -0.51(-1.45%)
Mar 02, 2021 36.22 36.42 34.58 35.21 5,066,703 -0.97(-2.68%)
Mar 01, 2021 38.53 38.58 36.15 36.18 12,843,478 +3.45(+10.55%)
Feb 26, 2021 32.72 33.08 32.11 32.73 8,601,771 -0.95(-2.82%)
Feb 25, 2021 34.31 34.83 33.45 33.68 2,599,881 -0.76(-2.21%)
Feb 24, 2021 34.43 35.05 33.98 34.44 3,840,461 +0.13(+0.37%)
Feb 23, 2021 33.19 34.59 32.62 34.31 5,385,536 +1.24(+3.74%)
Feb 22, 2021 35.17 35.26 32.88 33.08 5,864,233 -2.40(-6.77%)
Feb 19, 2021 34.65 35.95 33.95 35.48 6,090,718 +1.51(+4.43%)
Feb 18, 2021 35.53 35.68 33.97 33.97 5,188,186 -1.68(-4.70%)
Feb 17, 2021 36.53 36.92 35.09 35.65 5,276,323 -0.73(-2.02%)
Feb 16, 2021 36.44 37.11 35.46 36.38 7,515,355 -2.20(-5.69%)
Feb 12, 2021 38.14 38.68 38.00 38.58 2,521,093 +0.14(+0.37%)
Feb 11, 2021 38.72 38.77 38.01 38.44 2,266,967 -0.18(-0.46%)
Feb 10, 2021 38.51 38.74 38.01 38.62 1,523,385 +0.35(+0.91%)
Feb 09, 2021 37.79 38.33 37.75 38.27 1,031,814 +0.56(+1.47%)
Feb 08, 2021 37.77 37.79 37.28 37.71 1,890,122 +0.21(+0.55%)
Feb 05, 2021 37.83 38.11 37.34 37.51 2,213,975 -0.10(-0.26%)
Feb 04, 2021 38.08 38.33 36.73 37.60 3,474,766 -0.46(-1.20%)
Feb 03, 2021 38.27 38.41 37.69 38.06 2,275,567 -0.26(-0.68%)
Feb 02, 2021 38.01 39.03 37.88 38.32 2,986,831 +0.47(+1.23%)
Feb 01, 2021 37.35 38.21 36.63 37.85 2,634,049 +0.73(+1.98%)
Jan 29, 2021 36.45 38.14 36.38 37.12 4,256,820 +0.46(+1.26%)
Jan 28, 2021 35.44 37.23 35.20 36.66 2,439,734 +1.26(+3.57%)
Jan 27, 2021 36.09 36.23 35.17 35.40 3,605,987 -1.14(-3.12%)
Jan 26, 2021 37.25 37.51 36.44 36.53 1,923,327 -0.76(-2.03%)
Jan 25, 2021 37.00 38.20 36.68 37.29 2,434,513 +0.36(+0.96%)
Jan 22, 2021 36.17 37.09 35.98 36.93 1,688,576 +0.59(+1.61%)
Jan 21, 2021 36.41 36.60 35.78 36.35 2,328,753 +0.23(+0.64%)
Jan 20, 2021 36.59 36.77 35.99 36.12 3,077,908 -0.55(-1.50%)
Jan 19, 2021 36.42 37.04 35.73 36.67 4,068,573 +0.36(+1.00%)
Jan 15, 2021 35.57 36.63 35.38 36.30 2,517,403 +0.52(+1.44%)
Jan 14, 2021 36.79 36.85 35.78 35.79 2,065,896 -1.03(-2.80%)
Jan 13, 2021 36.11 37.11 35.98 36.82 2,700,361 +0.52(+1.42%)
Jan 12, 2021 35.41 36.44 35.23 36.30 4,383,688 +0.98(+2.77%)
Jan 11, 2021 34.32 35.42 34.24 35.32 3,924,671 +0.63(+1.82%)
Jan 08, 2021 33.59 34.92 33.53 34.69 3,734,501 +1.43(+4.30%)
Jan 07, 2021 33.35 33.77 32.87 33.26 3,053,454 +0.16(+0.48%)
Jan 06, 2021 33.14 33.58 32.93 33.10 2,818,582 +0.36(+1.11%)
Jan 05, 2021 31.93 33.03 31.78 32.74 2,518,800 +0.45(+1.41%)
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.