Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.26 35.08 33.46 34.25 682,805 -0.05(-0.14%)
Mar 30, 2021 32.88 34.69 32.53 34.30 517,843 +1.53(+4.67%)
Mar 29, 2021 33.96 35.26 32.42 32.77 731,539 -0.69(-2.07%)
Mar 26, 2021 33.28 34.23 32.65 33.46 961,159 +0.95(+2.91%)
Mar 25, 2021 32.97 34.39 31.58 32.52 2,528,040 -0.58(-1.77%)
Mar 24, 2021 36.62 37.35 33.03 33.10 1,027,815 -2.77(-7.72%)
Mar 23, 2021 38.67 39.25 35.23 35.87 1,517,213 -3.53(-8.95%)
Mar 22, 2021 39.37 39.75 38.11 39.40 716,139 +0.56(+1.43%)
Mar 19, 2021 37.26 39.19 36.56 38.84 1,351,945 +2.43(+6.66%)
Mar 18, 2021 37.03 38.27 36.28 36.42 402,198 -0.29(-0.80%)
Mar 17, 2021 35.58 37.22 34.06 36.71 803,041 +0.48(+1.32%)
Mar 16, 2021 35.12 37.86 34.63 36.23 948,260 -1.55(-4.10%)
Mar 15, 2021 38.42 38.92 37.04 37.78 550,387 -0.71(-1.85%)
Mar 12, 2021 37.95 38.50 37.05 38.49 787,010 +0.69(+1.83%)
Mar 11, 2021 41.40 42.07 37.61 37.80 1,414,241 -3.29(-8.02%)
Mar 10, 2021 39.32 41.19 38.98 41.09 1,281,491 +2.68(+6.98%)
Mar 09, 2021 34.63 39.15 34.11 38.41 1,167,445 +3.46(+9.90%)
Mar 08, 2021 33.48 35.26 33.26 34.95 481,173 +1.80(+5.44%)
Mar 05, 2021 33.69 34.17 30.68 33.15 847,146 -0.24(-0.73%)
Mar 04, 2021 35.08 35.87 32.77 33.39 890,722 -2.13(-6.01%)
Mar 03, 2021 34.59 37.02 34.53 35.53 687,809 +1.30(+3.79%)
Mar 02, 2021 35.08 35.68 33.92 34.23 573,360 -1.05(-2.98%)
Mar 01, 2021 34.23 35.71 33.89 35.28 1,063,093 +2.30(+6.97%)
Feb 26, 2021 33.82 34.15 32.53 32.99 852,380 -0.88(-2.59%)
Feb 25, 2021 37.35 37.35 33.81 33.86 467,313 -2.40(-6.62%)
Feb 24, 2021 35.91 36.67 35.42 36.26 445,718 +0.57(+1.61%)
Feb 23, 2021 35.99 36.01 34.18 35.69 714,428 -0.88(-2.42%)
Feb 22, 2021 35.57 37.00 34.72 36.57 1,037,711 +1.33(+3.78%)
Feb 19, 2021 32.64 35.30 32.64 35.24 662,511 +2.73(+8.40%)
Feb 18, 2021 33.63 33.65 32.39 32.51 383,484 -1.14(-3.38%)
Feb 17, 2021 33.12 33.79 31.73 33.65 602,454 +0.60(+1.82%)
Feb 16, 2021 33.28 33.97 31.97 33.05 952,263 +0.22(+0.68%)
Feb 12, 2021 28.58 33.41 28.17 32.82 1,590,603 +4.89(+17.51%)
Feb 11, 2021 28.93 29.10 25.84 27.93 964,201 +0.51(+1.84%)
Feb 10, 2021 27.38 27.80 26.62 27.43 547,486 +0.60(+2.25%)
Feb 09, 2021 27.09 27.14 26.16 26.82 427,082 -0.53(-1.95%)
Feb 08, 2021 28.10 28.10 27.25 27.36 398,803 -0.08(-0.28%)
Feb 05, 2021 26.46 27.65 26.23 27.44 301,066 +1.40(+5.38%)
Feb 04, 2021 26.10 26.26 25.82 26.04 177,402 +0.19(+0.75%)
Feb 03, 2021 26.00 26.61 25.42 25.84 431,006 -0.24(-0.93%)
Feb 02, 2021 25.72 26.22 25.35 26.08 429,043 +0.66(+2.60%)
Feb 01, 2021 24.45 25.53 24.45 25.42 241,441 +0.97(+3.98%)
Jan 29, 2021 25.39 25.62 24.32 24.45 609,848 -1.03(-4.04%)
Jan 28, 2021 23.32 25.93 23.14 25.48 930,455 +2.60(+11.34%)
Jan 27, 2021 24.80 25.35 22.75 22.89 1,342,731 -2.53(-9.95%)
Jan 26, 2021 26.05 26.30 25.36 25.41 349,187 -0.51(-1.95%)
Jan 25, 2021 26.51 26.93 25.78 25.92 352,755 -0.51(-1.91%)
Jan 22, 2021 26.25 26.48 25.48 26.42 748,604 -0.52(-1.95%)
Jan 21, 2021 27.60 27.99 26.93 26.95 337,655 -0.65(-2.36%)
Jan 20, 2021 28.91 28.91 26.97 27.60 659,597 -1.07(-3.73%)
Jan 19, 2021 29.23 29.93 28.15 28.67 535,868 -0.48(-1.63%)
Jan 15, 2021 28.93 29.87 28.27 29.15 891,988 -0.01(-0.03%)
Jan 14, 2021 28.26 30.08 27.97 29.16 867,296 +1.14(+4.06%)
Jan 13, 2021 27.78 28.12 27.22 28.02 374,448 +0.24(+0.88%)
Jan 12, 2021 27.57 27.99 27.14 27.78 355,841 +0.53(+1.96%)
Jan 11, 2021 26.74 27.62 26.50 27.24 319,673 +0.46(+1.71%)
Jan 08, 2021 27.70 27.70 25.99 26.78 1,065,408 -0.75(-2.72%)
Jan 07, 2021 26.17 27.68 26.17 27.53 788,525 +1.58(+6.07%)
Jan 06, 2021 25.11 26.44 25.06 25.96 483,750 +1.03(+4.13%)
Jan 05, 2021 25.01 25.54 24.93 24.93 295,699 +0.06(+0.23%)
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.