Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.33 35.44 34.22 34.22 2,847,579 -0.26(-0.76%)
Mar 30, 2021 34.01 34.90 33.19 34.48 2,872,808 +0.75(+2.22%)
Mar 29, 2021 34.70 35.18 33.37 33.73 2,157,854 -1.26(-3.59%)
Mar 26, 2021 34.62 35.37 33.85 34.98 3,126,543 +1.16(+3.42%)
Mar 25, 2021 30.87 34.21 30.46 33.83 4,724,695 +2.05(+6.45%)
Mar 24, 2021 33.84 34.59 31.70 31.78 5,197,008 -1.60(-4.79%)
Mar 23, 2021 35.56 36.02 32.68 33.38 5,983,022 -2.80(-7.74%)
Mar 22, 2021 38.06 38.12 35.83 36.18 3,966,994 -2.21(-5.77%)
Mar 19, 2021 38.11 38.75 37.37 38.39 3,270,756 -0.09(-0.23%)
Mar 18, 2021 39.68 40.38 38.19 38.48 2,633,930 -1.22(-3.07%)
Mar 17, 2021 40.38 41.24 39.47 39.70 3,178,976 -0.83(-2.05%)
Mar 16, 2021 40.50 41.16 39.89 40.53 5,271,853 -0.84(-2.03%)
Mar 15, 2021 37.02 41.97 36.98 41.37 11,554,210 +3.99(+10.68%)
Mar 12, 2021 34.33 37.66 34.32 37.38 8,183,311 +3.59(+10.62%)
Mar 11, 2021 34.05 34.49 33.36 33.79 2,967,976 -0.28(-0.82%)
Mar 10, 2021 33.33 34.33 32.98 34.07 2,665,285 +0.08(+0.24%)
Mar 09, 2021 34.06 34.44 33.16 33.99 3,851,264 +0.25(+0.75%)
Mar 08, 2021 31.94 34.23 31.75 33.74 5,737,518 +2.05(+6.47%)
Mar 05, 2021 32.82 33.15 30.14 31.69 4,864,852 -0.41(-1.27%)
Mar 04, 2021 32.53 33.20 31.11 32.09 4,117,906 -0.68(-2.07%)
Mar 03, 2021 33.11 33.88 31.36 32.77 8,132,812 -1.18(-3.49%)
Mar 02, 2021 34.33 34.96 33.57 33.95 4,547,670 -0.35(-1.03%)
Mar 01, 2021 33.46 34.93 33.29 34.31 3,281,689 +1.37(+4.17%)
Feb 26, 2021 32.85 33.81 32.12 32.93 3,001,809 -0.47(-1.41%)
Feb 25, 2021 34.09 35.13 32.83 33.40 3,975,931 -0.38(-1.12%)
Feb 24, 2021 34.17 34.64 33.30 33.78 2,057,589 -0.15(-0.45%)
Feb 23, 2021 33.99 34.25 31.35 33.94 2,776,415 +0.12(+0.35%)
Feb 22, 2021 33.88 35.18 33.66 33.82 4,810,788 +0.35(+1.05%)
Feb 19, 2021 32.57 33.67 32.42 33.47 2,546,701 +0.92(+2.83%)
Feb 18, 2021 32.23 32.82 31.69 32.54 2,919,147 -0.03(-0.08%)
Feb 17, 2021 32.35 33.14 31.91 32.57 2,697,139 -0.03(-0.08%)
Feb 16, 2021 32.08 32.75 31.51 32.60 3,819,437 +1.11(+3.53%)
Feb 12, 2021 31.43 31.78 31.00 31.49 1,913,733 +0.30(+0.96%)
Feb 11, 2021 31.44 32.42 31.09 31.19 2,522,802 -0.42(-1.31%)
Feb 10, 2021 32.04 32.29 30.98 31.61 3,051,794 +0.86(+2.79%)
Feb 09, 2021 31.41 31.64 30.38 30.75 2,809,637 -0.68(-2.16%)
Feb 08, 2021 30.93 31.79 30.82 31.42 3,288,662 +0.65(+2.11%)
Feb 05, 2021 31.24 31.33 29.89 30.77 7,153,120 +0.05(+0.18%)
Feb 04, 2021 33.28 34.51 30.39 30.72 11,480,810 -2.26(-6.85%)
Feb 03, 2021 31.64 33.07 31.54 32.98 5,764,631 +1.77(+5.67%)
Feb 02, 2021 32.69 32.87 31.14 31.21 4,648,980 -1.16(-3.57%)
Feb 01, 2021 32.15 32.80 31.54 32.36 4,607,334 +0.33(+1.04%)
Jan 29, 2021 33.94 34.51 31.53 32.03 7,211,558 -0.86(-2.61%)
Jan 28, 2021 35.60 35.87 32.26 32.89 7,927,582 -2.58(-7.26%)
Jan 27, 2021 36.28 38.15 35.26 35.46 10,041,589 -0.22(-0.61%)
Jan 26, 2021 34.88 35.91 34.14 35.68 4,643,241 +1.36(+3.95%)
Jan 25, 2021 34.16 38.07 33.55 34.32 8,942,424 +0.56(+1.66%)
Jan 22, 2021 32.30 33.77 31.98 33.76 2,852,394 +1.02(+3.12%)
Jan 21, 2021 32.59 33.11 32.36 32.74 2,241,365 +0.33(+1.00%)
Jan 20, 2021 33.16 33.94 32.39 32.42 3,383,514 -0.33(-0.99%)
Jan 19, 2021 33.19 33.71 31.97 32.74 3,919,952 +0.00(+0.00%)
Jan 15, 2021 34.10 34.27 32.37 32.74 7,366,950 -1.61(-4.68%)
Jan 14, 2021 32.09 34.53 32.01 34.35 13,147,226 +0.40(+1.17%)
Jan 13, 2021 32.98 34.28 32.56 33.95 7,713,363 +0.30(+0.89%)
Jan 12, 2021 31.50 33.76 31.42 33.66 9,026,795 +2.24(+7.13%)
Jan 11, 2021 30.39 32.13 30.20 31.42 4,471,950 +0.48(+1.55%)
Jan 08, 2021 30.43 31.40 29.59 30.94 4,487,883 +0.51(+1.69%)
Jan 07, 2021 30.63 31.38 30.14 30.42 4,855,263 +0.19(+0.63%)
Jan 06, 2021 28.88 30.97 28.76 30.23 7,264,715 +1.79(+6.29%)
Jan 05, 2021 27.36 28.61 27.29 28.44 3,949,240 +1.04(+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.