Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.13 33.07 31.90 32.42 1,080,225 +0.17(+0.53%)
Mar 30, 2021 31.90 32.68 31.35 32.25 799,734 -0.20(-0.61%)
Mar 29, 2021 32.77 33.42 31.98 32.45 1,850,877 -0.69(-2.08%)
Mar 26, 2021 31.70 33.21 31.67 33.14 1,446,999 +2.45(+7.99%)
Mar 25, 2021 29.43 30.95 28.51 30.69 1,683,542 +0.38(+1.24%)
Mar 24, 2021 31.38 31.96 30.23 30.31 1,107,372 +0.17(+0.56%)
Mar 23, 2021 30.68 31.50 29.85 30.14 1,339,549 -1.74(-5.47%)
Mar 22, 2021 33.20 33.20 31.54 31.88 963,253 -1.32(-3.97%)
Mar 19, 2021 31.58 33.75 31.58 33.20 2,758,181 +1.75(+5.57%)
Mar 18, 2021 35.77 35.94 31.18 31.45 1,986,241 -4.64(-12.85%)
Mar 17, 2021 35.37 36.58 35.07 36.09 1,050,492 +0.50(+1.40%)
Mar 16, 2021 36.90 37.12 35.25 35.59 1,370,271 -2.17(-5.74%)
Mar 15, 2021 37.73 38.17 36.87 37.75 893,067 -1.08(-2.79%)
Mar 12, 2021 39.70 39.86 38.64 38.84 970,573 -0.76(-1.93%)
Mar 11, 2021 37.62 40.33 36.92 39.60 1,523,140 +2.31(+6.19%)
Mar 10, 2021 35.37 37.67 35.36 37.29 1,701,012 +1.62(+4.54%)
Mar 09, 2021 35.12 36.41 34.61 35.67 983,617 +0.00(+0.00%)
Mar 08, 2021 36.89 37.21 34.77 35.67 1,109,758 -0.84(-2.30%)
Mar 05, 2021 38.14 39.50 36.20 36.51 2,438,582 -0.43(-1.17%)
Mar 04, 2021 33.67 38.28 33.67 36.94 3,200,145 +3.55(+10.64%)
Mar 03, 2021 33.78 35.21 33.03 33.39 1,615,861 +0.23(+0.68%)
Mar 02, 2021 34.24 34.87 33.03 33.16 1,297,686 -1.28(-3.71%)
Mar 01, 2021 33.99 35.32 33.32 34.44 1,609,859 +1.50(+4.56%)
Feb 26, 2021 32.99 33.94 32.13 32.94 1,751,000 -0.81(-2.40%)
Feb 25, 2021 33.46 36.83 32.66 33.75 2,713,060 +2.10(+6.64%)
Feb 24, 2021 29.76 32.21 29.53 31.65 1,828,064 +2.13(+7.22%)
Feb 23, 2021 28.47 29.84 27.36 29.52 1,241,759 +0.62(+2.15%)
Feb 22, 2021 27.26 29.62 27.13 28.89 1,285,111 +1.86(+6.87%)
Feb 19, 2021 26.40 27.14 26.38 27.04 688,537 +0.65(+2.46%)
Feb 18, 2021 27.32 27.56 26.25 26.39 788,135 -1.12(-4.08%)
Feb 17, 2021 27.31 28.07 26.94 27.51 801,594 -0.06(-0.21%)
Feb 16, 2021 27.83 28.51 27.45 27.57 966,187 +0.61(+2.27%)
Feb 12, 2021 26.42 26.96 25.85 26.95 636,756 +0.74(+2.82%)
Feb 11, 2021 26.28 26.66 25.15 26.21 1,027,497 -0.26(-0.98%)
Feb 10, 2021 25.93 26.60 25.34 26.47 1,260,727 +0.88(+3.42%)
Feb 09, 2021 25.18 26.23 24.76 25.60 1,051,216 +0.20(+0.78%)
Feb 08, 2021 24.64 26.01 24.55 25.40 1,539,053 +1.51(+6.31%)
Feb 05, 2021 23.55 24.03 23.42 23.89 656,916 +0.69(+2.97%)
Feb 04, 2021 23.26 23.56 22.33 23.20 529,316 +0.03(+0.12%)
Feb 03, 2021 21.99 23.18 21.95 23.17 871,664 +1.31(+5.99%)
Feb 02, 2021 22.79 22.82 21.68 21.86 827,124 -0.08(-0.39%)
Feb 01, 2021 21.20 22.32 20.76 21.95 977,654 +1.49(+7.28%)
Jan 29, 2021 21.45 21.94 20.29 20.46 958,158 -1.06(-4.91%)
Jan 28, 2021 22.02 22.52 21.13 21.52 1,341,723 +0.03(+0.13%)
Jan 27, 2021 21.03 23.18 20.97 21.49 1,204,598 -0.51(-2.31%)
Jan 26, 2021 24.07 24.13 21.91 22.00 894,157 -1.65(-6.97%)
Jan 25, 2021 23.23 23.73 22.51 23.65 1,139,001 -0.03(-0.12%)
Jan 22, 2021 21.90 23.68 21.80 23.67 751,035 +0.74(+3.20%)
Jan 21, 2021 24.35 24.35 22.77 22.94 1,081,963 -0.94(-3.95%)
Jan 20, 2021 23.46 24.18 23.20 23.88 955,268 +0.76(+3.30%)
Jan 19, 2021 23.39 23.42 22.66 23.12 1,076,899 +0.28(+1.24%)
Jan 15, 2021 23.76 23.96 22.72 22.84 807,696 -1.38(-5.68%)
Jan 14, 2021 23.11 24.35 23.11 24.21 1,413,981 +1.22(+5.29%)
Jan 13, 2021 23.83 24.15 22.90 23.00 641,655 -0.73(-3.06%)
Jan 12, 2021 23.66 24.15 23.36 23.72 1,306,146 +0.60(+2.61%)
Jan 11, 2021 21.87 23.23 21.68 23.12 916,645 +0.60(+2.68%)
Jan 08, 2021 23.56 23.70 22.15 22.51 873,271 -0.78(-3.36%)
Jan 07, 2021 22.75 23.63 22.56 23.30 1,084,918 +0.90(+4.04%)
Jan 06, 2021 21.58 22.88 21.21 22.39 1,844,718 +1.28(+6.07%)
Jan 05, 2021 19.72 21.31 19.37 21.11 1,194,118 +1.90(+9.91%)
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.