Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.42 28.30 27.10 27.90 2,263,273 +0.64(+2.35%)
Mar 30, 2021 27.23 27.58 26.68 27.26 2,853,613 -0.93(-3.30%)
Mar 29, 2021 28.39 28.52 27.21 28.19 2,554,546 -0.39(-1.37%)
Mar 26, 2021 28.20 28.59 28.01 28.58 1,260,071 +0.25(+0.89%)
Mar 25, 2021 27.93 28.62 27.85 28.33 2,051,904 +0.03(+0.10%)
Mar 24, 2021 28.97 29.21 28.25 28.30 2,425,251 -0.22(-0.78%)
Mar 23, 2021 30.52 30.52 28.52 28.53 4,136,590 -2.18(-7.11%)
Mar 22, 2021 30.66 31.31 30.62 30.71 1,271,271 -0.25(-0.81%)
Mar 19, 2021 31.26 31.36 30.40 30.96 3,368,155 -0.13(-0.42%)
Mar 18, 2021 31.29 31.89 30.86 31.09 2,316,228 -0.96(-2.99%)
Mar 17, 2021 30.61 32.46 30.40 32.05 3,120,135 +1.16(+3.76%)
Mar 16, 2021 31.19 31.31 30.68 30.89 1,927,880 -0.43(-1.36%)
Mar 15, 2021 30.05 31.36 30.05 31.32 3,165,077 +1.51(+5.08%)
Mar 12, 2021 28.41 29.82 28.18 29.80 3,090,614 +0.44(+1.49%)
Mar 11, 2021 29.26 29.58 28.81 29.36 2,172,373 +0.50(+1.74%)
Mar 10, 2021 28.76 29.09 28.19 28.86 2,753,444 +0.22(+0.78%)
Mar 09, 2021 28.78 29.48 28.43 28.64 3,779,248 +1.01(+3.67%)
Mar 08, 2021 28.56 28.75 27.59 27.63 2,653,513 -1.04(-3.63%)
Mar 05, 2021 28.80 28.95 27.23 28.67 3,949,602 -0.06(-0.19%)
Mar 04, 2021 29.30 29.79 28.00 28.72 4,168,494 -0.80(-2.71%)
Mar 03, 2021 30.12 30.14 29.06 29.52 2,883,645 -1.25(-4.08%)
Mar 02, 2021 29.80 31.15 29.80 30.78 2,982,889 +1.02(+3.44%)
Mar 01, 2021 31.54 31.72 29.61 29.75 3,430,924 -0.93(-3.03%)
Feb 26, 2021 31.79 32.22 30.29 30.68 4,206,050 -2.17(-6.62%)
Feb 25, 2021 33.54 34.58 32.40 32.86 4,552,860 -1.25(-3.67%)
Feb 24, 2021 31.75 34.55 31.52 34.11 5,633,140 +2.01(+6.27%)
Feb 23, 2021 31.64 32.19 30.63 32.10 3,336,183 -0.05(-0.14%)
Feb 22, 2021 30.70 32.50 30.37 32.14 4,877,699 +2.01(+6.68%)
Feb 19, 2021 30.29 30.51 29.95 30.13 2,541,522 +0.42(+1.40%)
Feb 18, 2021 29.82 30.23 29.15 29.71 2,630,709 +0.17(+0.56%)
Feb 17, 2021 29.82 30.19 29.16 29.55 3,793,987 -0.82(-2.69%)
Feb 16, 2021 30.51 31.23 30.18 30.36 2,806,595 -0.55(-1.77%)
Feb 12, 2021 30.14 31.16 29.72 30.91 2,479,413 +0.56(+1.83%)
Feb 11, 2021 30.91 31.23 30.18 30.35 1,981,645 -0.48(-1.56%)
Feb 10, 2021 31.03 31.37 30.66 30.84 2,536,418 +0.19(+0.60%)
Feb 09, 2021 31.04 31.17 30.35 30.65 2,386,155 -0.21(-0.69%)
Feb 08, 2021 30.42 31.15 30.19 30.86 3,124,783 +1.13(+3.81%)
Feb 05, 2021 29.51 30.01 28.96 29.73 3,291,794 +0.41(+1.39%)
Feb 04, 2021 28.33 29.39 28.01 29.32 4,339,569 +0.03(+0.09%)
Feb 03, 2021 29.87 29.99 28.96 29.30 3,388,103 +0.08(+0.29%)
Feb 02, 2021 31.37 31.81 29.13 29.21 9,545,909 -4.53(-13.41%)
Feb 01, 2021 34.66 36.74 32.58 33.74 19,358,052 +3.64(+12.08%)
Jan 29, 2021 31.04 31.64 29.88 30.10 7,248,137 +1.09(+3.77%)
Jan 28, 2021 28.71 29.76 27.66 29.01 9,104,621 +2.93(+11.24%)
Jan 27, 2021 27.20 27.25 25.92 26.08 3,681,872 -1.65(-5.95%)
Jan 26, 2021 27.82 28.09 27.46 27.73 1,786,921 +0.14(+0.50%)
Jan 25, 2021 28.37 28.45 27.37 27.59 2,454,089 -0.44(-1.55%)
Jan 22, 2021 27.51 28.39 27.38 28.03 2,845,060 -0.57(-1.98%)
Jan 21, 2021 29.58 29.80 28.29 28.59 3,449,760 -0.92(-3.11%)
Jan 20, 2021 27.71 29.67 27.62 29.51 5,626,190 +2.12(+7.76%)
Jan 19, 2021 27.82 28.13 27.12 27.39 4,984,127 +0.19(+0.68%)
Jan 15, 2021 28.55 28.65 27.19 27.20 4,748,345 -1.71(-5.90%)
Jan 14, 2021 29.77 30.15 28.65 28.91 5,193,360 -0.76(-2.56%)
Jan 13, 2021 31.10 31.27 29.64 29.67 4,343,639 -1.88(-5.97%)
Jan 12, 2021 31.73 31.76 30.79 31.55 2,635,720 -0.23(-0.73%)
Jan 11, 2021 32.01 32.34 31.68 31.78 2,617,472 -1.06(-3.22%)
Jan 08, 2021 34.48 34.54 32.16 32.84 5,216,753 -2.68(-7.55%)
Jan 07, 2021 35.44 35.88 34.88 35.52 2,193,648 +0.26(+0.74%)
Jan 06, 2021 35.07 35.39 34.27 35.26 3,690,693 -0.17(-0.47%)
Jan 05, 2021 34.87 35.50 33.91 35.43 3,447,612 +0.81(+2.33%)
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.