Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.44 32.45 31.93 31.93 6,889,381 -0.61(-1.87%)
Mar 30, 2021 32.52 32.65 32.45 32.54 4,011,308 -0.29(-0.87%)
Mar 29, 2021 32.54 32.93 32.52 32.83 3,444,896 +0.02(+0.05%)
Mar 26, 2021 32.19 32.83 32.17 32.81 3,970,501 +0.54(+1.66%)
Mar 25, 2021 32.03 32.29 31.93 32.27 5,318,700 +0.18(+0.56%)
Mar 24, 2021 31.93 32.25 31.76 32.10 6,552,337 -0.11(-0.33%)
Mar 23, 2021 32.44 32.52 32.17 32.20 5,992,877 -0.61(-1.85%)
Mar 22, 2021 32.52 32.87 32.51 32.81 3,573,725 +0.04(+0.11%)
Mar 19, 2021 32.57 32.80 32.45 32.78 4,151,999 +0.13(+0.41%)
Mar 18, 2021 32.58 32.87 32.53 32.64 5,317,261 +0.12(+0.36%)
Mar 17, 2021 32.60 32.61 32.29 32.52 6,862,433 +0.00(+0.00%)
Mar 16, 2021 32.13 32.59 32.09 32.52 5,681,699 +0.42(+1.31%)
Mar 15, 2021 31.86 32.11 31.60 32.10 6,727,917 +0.30(+0.96%)
Mar 12, 2021 31.71 31.81 31.62 31.80 6,557,635 -0.01(-0.03%)
Mar 11, 2021 31.64 31.94 31.62 31.81 5,444,082 -0.04(-0.14%)
Mar 10, 2021 31.84 31.99 31.59 31.85 5,308,021 +0.45(+1.42%)
Mar 09, 2021 31.93 31.93 31.40 31.41 6,487,627 +0.12(+0.37%)
Mar 08, 2021 31.13 31.56 31.00 31.29 7,695,606 +0.05(+0.17%)
Mar 05, 2021 30.74 31.29 30.72 31.24 7,206,738 +0.56(+1.84%)
Mar 04, 2021 30.98 31.21 30.31 30.67 8,668,171 +0.04(+0.12%)
Mar 03, 2021 30.42 30.70 30.29 30.64 7,050,648 +0.13(+0.44%)
Mar 02, 2021 30.58 30.74 30.48 30.50 6,323,288 +0.32(+1.07%)
Mar 01, 2021 30.31 30.33 30.14 30.18 6,117,241 +0.11(+0.36%)
Feb 26, 2021 30.64 30.64 30.00 30.07 8,541,377 -0.69(-2.24%)
Feb 25, 2021 31.03 31.12 30.64 30.76 6,823,903 -0.27(-0.87%)
Feb 24, 2021 30.88 31.09 30.80 31.03 7,143,581 +0.27(+0.87%)
Feb 23, 2021 31.00 31.05 30.67 30.76 8,931,860 -0.05(-0.17%)
Feb 22, 2021 30.91 30.94 30.64 30.82 7,669,187 +0.01(+0.03%)
Feb 19, 2021 31.01 31.01 30.77 30.81 8,211,685 -0.24(-0.78%)
Feb 18, 2021 31.23 31.33 31.02 31.05 8,457,425 -0.52(-1.65%)
Feb 17, 2021 31.29 31.62 31.21 31.57 8,993,711 +0.24(+0.76%)
Feb 16, 2021 31.51 31.55 31.27 31.33 9,677,550 -0.11(-0.34%)
Feb 12, 2021 31.15 31.48 31.07 31.44 6,793,041 +0.40(+1.27%)
Feb 11, 2021 31.03 31.10 30.77 31.04 8,548,773 -0.19(-0.62%)
Feb 10, 2021 31.47 31.50 31.13 31.24 5,983,867 -0.18(-0.59%)
Feb 09, 2021 31.18 31.52 31.14 31.42 9,309,655 +0.25(+0.82%)
Feb 08, 2021 31.09 31.18 30.89 31.17 10,243,045 +0.18(+0.57%)
Feb 05, 2021 30.76 30.99 30.57 30.99 12,106,302 -0.11(-0.34%)
Feb 04, 2021 31.41 31.51 30.92 31.10 14,246,255 -0.04(-0.11%)
Feb 03, 2021 31.74 32.23 31.03 31.13 29,630,468 -1.91(-5.77%)
Feb 02, 2021 33.08 33.14 32.89 33.04 4,353,623 +0.22(+0.67%)
Feb 01, 2021 33.02 33.05 32.75 32.82 3,425,555 +0.08(+0.24%)
Jan 29, 2021 33.05 33.25 32.55 32.74 5,818,316 -0.69(-2.05%)
Jan 28, 2021 33.57 33.83 33.42 33.43 4,200,488 -0.13(-0.39%)
Jan 27, 2021 34.09 34.14 33.52 33.56 5,576,531 -0.93(-2.70%)
Jan 26, 2021 34.30 34.55 34.24 34.49 4,349,553 +0.28(+0.82%)
Jan 25, 2021 33.76 34.25 33.72 34.21 4,454,053 +0.49(+1.46%)
Jan 22, 2021 33.08 33.86 32.94 33.72 6,141,555 +0.51(+1.53%)
Jan 21, 2021 33.35 33.37 33.01 33.21 4,897,370 -0.21(-0.63%)
Jan 20, 2021 33.36 33.53 33.18 33.42 8,801,946 -0.46(-1.35%)
Jan 19, 2021 33.94 33.98 33.72 33.87 4,705,193 +0.06(+0.18%)
Jan 15, 2021 33.76 33.98 33.58 33.81 3,527,989 +0.27(+0.81%)
Jan 14, 2021 33.35 33.74 33.20 33.54 3,784,753 +0.42(+1.27%)
Jan 13, 2021 33.06 33.26 33.01 33.12 4,475,977 +0.19(+0.59%)
Jan 12, 2021 33.24 33.31 32.76 32.92 7,113,479 -0.41(-1.24%)
Jan 11, 2021 33.24 33.49 33.23 33.34 4,670,308 -0.36(-1.07%)
Jan 08, 2021 33.51 33.82 33.41 33.70 3,824,719 +0.24(+0.71%)
Jan 07, 2021 33.34 33.59 33.27 33.46 4,213,672 -0.22(-0.65%)
Jan 06, 2021 33.50 33.99 33.50 33.68 4,974,985 +0.56(+1.70%)
Jan 05, 2021 33.07 33.17 32.81 33.12 3,924,201 -0.05(-0.16%)
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.