Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.64 33.25 31.14 31.51 7,460,716 -0.47(-1.46%)
Mar 30, 2021 31.18 32.05 30.39 31.97 6,478,944 +0.90(+2.90%)
Mar 29, 2021 31.47 32.96 30.89 31.07 8,532,941 -0.72(-2.26%)
Mar 26, 2021 29.49 31.81 29.24 31.79 9,903,921 +3.03(+10.52%)
Mar 25, 2021 27.11 28.87 26.72 28.76 6,600,694 +0.87(+3.13%)
Mar 24, 2021 28.82 29.56 27.72 27.89 9,408,994 +1.30(+4.89%)
Mar 23, 2021 27.53 28.36 26.29 26.59 8,732,241 -2.92(-9.89%)
Mar 22, 2021 30.28 30.47 29.17 29.51 3,661,845 -0.69(-2.28%)
Mar 19, 2021 30.19 30.66 29.16 30.20 7,151,216 -0.05(-0.16%)
Mar 18, 2021 30.70 32.44 29.99 30.25 6,935,357 -0.60(-1.95%)
Mar 17, 2021 29.26 30.85 29.13 30.85 7,071,836 +2.22(+7.76%)
Mar 16, 2021 29.82 29.85 28.40 28.63 5,191,097 -1.47(-4.90%)
Mar 15, 2021 30.50 30.72 29.42 30.10 4,683,694 -0.46(-1.49%)
Mar 12, 2021 30.92 31.50 30.33 30.56 4,880,601 -0.63(-2.02%)
Mar 11, 2021 31.32 31.88 30.73 31.19 6,450,135 +0.17(+0.56%)
Mar 10, 2021 29.42 31.44 29.42 31.01 8,166,028 +1.98(+6.81%)
Mar 09, 2021 27.77 29.14 27.35 29.03 7,785,264 +1.43(+5.16%)
Mar 08, 2021 28.81 29.26 27.54 27.61 5,134,096 -0.50(-1.79%)
Mar 05, 2021 28.35 29.58 26.58 28.11 8,020,318 +0.39(+1.40%)
Mar 04, 2021 28.82 29.47 26.53 27.72 10,678,080 -2.17(-7.27%)
Mar 03, 2021 27.66 30.42 27.66 29.90 18,105,344 +3.23(+12.11%)
Mar 02, 2021 25.41 27.02 25.41 26.67 8,793,348 +1.46(+5.81%)
Mar 01, 2021 24.83 25.58 24.63 25.20 5,724,111 +1.40(+5.87%)
Feb 26, 2021 23.47 24.22 22.92 23.81 6,612,720 -0.98(-3.95%)
Feb 25, 2021 26.67 26.96 24.34 24.79 8,700,855 -1.59(-6.03%)
Feb 24, 2021 24.34 26.46 24.34 26.38 9,244,096 +2.23(+9.24%)
Feb 23, 2021 23.14 24.33 22.26 24.15 6,196,057 +0.10(+0.40%)
Feb 22, 2021 22.75 24.71 22.35 24.05 9,686,153 +1.62(+7.22%)
Feb 19, 2021 20.91 22.63 20.90 22.43 7,488,937 +1.95(+9.52%)
Feb 18, 2021 21.36 21.59 20.43 20.48 3,654,123 -0.79(-3.69%)
Feb 17, 2021 21.68 21.98 21.05 21.27 4,369,877 -0.48(-2.23%)
Feb 16, 2021 21.44 21.94 21.38 21.75 4,389,190 +0.75(+3.55%)
Feb 12, 2021 20.45 21.10 20.33 21.00 3,409,171 +0.26(+1.26%)
Feb 11, 2021 20.86 21.01 20.34 20.74 3,983,614 -0.16(-0.79%)
Feb 10, 2021 20.93 21.45 20.41 20.91 5,357,649 -0.19(-0.92%)
Feb 09, 2021 21.11 21.66 21.00 21.10 5,758,890 -0.04(-0.18%)
Feb 08, 2021 20.68 21.31 20.65 21.14 8,541,405 +0.82(+4.06%)
Feb 05, 2021 19.96 20.35 19.61 20.32 5,406,310 +0.57(+2.90%)
Feb 04, 2021 19.41 19.83 19.25 19.74 5,685,703 +0.45(+2.31%)
Feb 03, 2021 18.53 19.57 18.28 19.30 10,771,210 +0.77(+4.13%)
Feb 02, 2021 18.58 18.79 18.24 18.53 7,443,541 +0.28(+1.54%)
Feb 01, 2021 17.93 18.32 17.24 18.25 9,384,775 +0.80(+4.56%)
Jan 29, 2021 18.15 18.27 17.24 17.46 8,014,955 -0.48(-2.70%)
Jan 28, 2021 18.52 18.72 17.92 17.94 7,243,109 -0.16(-0.86%)
Jan 27, 2021 18.30 18.40 16.78 18.10 9,494,341 +0.10(+0.54%)
Jan 26, 2021 19.02 19.07 17.99 18.00 6,104,585 -0.76(-4.03%)
Jan 25, 2021 18.68 18.85 18.02 18.75 8,163,780 -0.06(-0.31%)
Jan 22, 2021 18.81 19.43 18.59 18.81 11,532,301 -0.59(-3.05%)
Jan 21, 2021 20.30 21.04 19.39 19.40 23,520,638 -2.74(-12.39%)
Jan 20, 2021 22.79 23.02 21.95 22.15 5,682,486 -0.24(-1.08%)
Jan 19, 2021 23.17 23.49 22.17 22.39 5,907,466 -0.18(-0.82%)
Jan 15, 2021 23.77 23.77 22.27 22.58 6,049,887 -1.76(-7.21%)
Jan 14, 2021 24.24 24.61 24.10 24.33 4,113,210 +0.63(+2.66%)
Jan 13, 2021 24.38 24.39 23.57 23.70 2,673,811 -0.62(-2.55%)
Jan 12, 2021 24.03 24.68 23.80 24.32 2,932,311 +0.50(+2.12%)
Jan 11, 2021 23.14 24.15 22.82 23.82 3,135,865 -0.42(-1.72%)
Jan 08, 2021 24.53 24.70 23.78 24.23 3,060,417 -0.23(-0.95%)
Jan 07, 2021 24.85 25.41 24.20 24.47 4,582,110 +0.02(+0.08%)
Jan 06, 2021 23.76 24.88 23.66 24.45 5,832,422 +1.49(+6.51%)
Jan 05, 2021 22.59 23.39 22.52 22.95 4,431,277 +0.41(+1.81%)
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.