Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.10 32.35 32.00 32.17 29,932,466 +0.11(+0.33%)
Mar 30, 2021 32.49 32.53 31.98 32.06 29,613,952 -0.45(-1.39%)
Mar 29, 2021 31.99 32.62 31.88 32.52 30,407,354 +0.33(+1.02%)
Mar 26, 2021 31.68 32.22 31.65 32.19 31,470,404 +0.51(+1.63%)
Mar 25, 2021 31.66 31.78 31.30 31.67 28,009,968 +0.05(+0.17%)
Mar 24, 2021 31.50 31.90 31.41 31.62 25,757,332 +0.22(+0.71%)
Mar 23, 2021 31.81 31.90 31.36 31.40 31,493,530 -0.57(-1.78%)
Mar 22, 2021 31.50 31.98 31.40 31.97 28,616,276 +0.42(+1.32%)
Mar 19, 2021 31.74 31.81 31.50 31.55 54,449,416 -0.21(-0.67%)
Mar 18, 2021 31.57 31.94 31.54 31.76 27,844,710 -0.02(-0.06%)
Mar 17, 2021 31.82 31.93 31.19 31.78 47,904,440 -0.04(-0.11%)
Mar 16, 2021 31.50 31.84 31.35 31.82 28,171,906 +0.37(+1.19%)
Mar 15, 2021 31.09 31.46 31.04 31.44 24,678,966 +0.42(+1.35%)
Mar 12, 2021 30.69 31.06 30.64 31.03 18,404,472 +0.20(+0.66%)
Mar 11, 2021 31.14 31.19 30.78 30.82 27,605,114 -0.20(-0.63%)
Mar 10, 2021 30.76 31.20 30.65 31.02 37,718,488 +0.43(+1.39%)
Mar 09, 2021 30.67 30.95 30.58 30.59 28,318,048 +0.09(+0.29%)
Mar 08, 2021 30.62 30.96 30.48 30.50 27,400,356 -0.04(-0.12%)
Mar 05, 2021 30.45 30.68 30.15 30.54 34,449,712 +0.17(+0.56%)
Mar 04, 2021 30.43 31.15 30.05 30.37 51,131,832 -0.17(-0.55%)
Mar 03, 2021 29.76 30.59 29.69 30.54 51,742,756 +0.78(+2.63%)
Mar 02, 2021 29.91 30.09 29.75 29.76 31,106,770 -0.16(-0.53%)
Mar 01, 2021 29.83 30.13 29.76 29.92 33,979,672 +0.18(+0.60%)
Feb 26, 2021 30.05 30.10 29.62 29.74 46,694,432 -0.29(-0.98%)
Feb 25, 2021 30.03 30.29 29.78 30.03 42,163,124 +0.06(+0.21%)
Feb 24, 2021 30.08 30.23 29.90 29.97 34,417,792 -0.14(-0.47%)
Feb 23, 2021 30.19 30.36 29.91 30.11 42,341,096 -0.31(-1.02%)
Feb 22, 2021 30.48 30.52 30.23 30.42 38,569,060 -0.16(-0.52%)
Feb 19, 2021 30.78 30.79 30.55 30.58 31,696,540 -0.11(-0.35%)
Feb 18, 2021 30.88 30.97 30.65 30.69 26,973,400 -0.29(-0.95%)
Feb 17, 2021 30.70 31.08 30.60 30.98 29,759,584 +0.18(+0.58%)
Feb 16, 2021 30.95 30.95 30.69 30.80 32,289,874 -0.03(-0.09%)
Feb 12, 2021 30.58 31.03 30.51 30.83 28,806,088 +0.26(+0.84%)
Feb 11, 2021 30.90 30.91 30.44 30.57 34,737,108 -0.28(-0.89%)
Feb 10, 2021 31.08 31.15 30.81 30.85 32,626,566 -0.20(-0.66%)
Feb 09, 2021 30.90 31.13 30.87 31.05 33,942,968 +0.13(+0.43%)
Feb 08, 2021 31.04 31.09 30.85 30.92 35,533,148 -0.09(-0.29%)
Feb 05, 2021 31.01 31.15 30.88 31.01 35,755,628 +0.03(+0.09%)
Feb 04, 2021 30.91 31.15 30.81 30.98 38,562,644 +0.04(+0.14%)
Feb 03, 2021 31.07 31.34 30.88 30.94 43,272,328 -0.13(-0.43%)
Feb 02, 2021 31.75 31.77 30.43 31.07 94,532,864 -0.72(-2.26%)
Feb 01, 2021 31.90 32.14 31.72 31.79 45,189,100 -0.09(-0.28%)
Jan 29, 2021 32.75 32.75 31.63 31.88 67,854,328 +0.04(+0.11%)
Jan 28, 2021 31.92 32.26 31.82 31.84 44,403,808 +0.01(+0.03%)
Jan 27, 2021 32.49 32.54 31.77 31.83 57,487,216 -0.94(-2.87%)
Jan 26, 2021 32.74 33.03 32.64 32.77 31,472,114 +0.03(+0.08%)
Jan 25, 2021 32.11 32.76 31.90 32.75 36,081,840 +0.64(+2.00%)
Jan 22, 2021 31.90 32.35 31.84 32.11 29,907,824 +0.06(+0.19%)
Jan 21, 2021 31.97 32.14 31.75 32.04 38,508,252 -0.02(-0.05%)
Jan 20, 2021 32.32 32.33 32.03 32.06 40,184,616 -0.20(-0.63%)
Jan 19, 2021 32.29 32.50 32.17 32.26 38,009,260 +0.03(+0.08%)
Jan 15, 2021 32.22 32.31 31.97 32.24 39,034,280 -0.04(-0.14%)
Jan 14, 2021 32.31 32.47 32.16 32.28 34,377,788 -0.10(-0.30%)
Jan 13, 2021 32.50 32.65 32.18 32.38 35,266,908 -0.28(-0.86%)
Jan 12, 2021 33.12 33.19 32.34 32.66 54,389,196 -0.52(-1.56%)
Jan 11, 2021 32.69 33.23 32.63 33.18 53,833,060 +0.56(+1.72%)
Jan 08, 2021 32.64 32.96 32.41 32.62 38,094,508 +0.06(+0.19%)
Jan 07, 2021 32.54 32.63 32.21 32.55 31,577,834 +0.17(+0.52%)
Jan 06, 2021 32.35 32.92 32.30 32.39 39,684,796 -0.28(-0.86%)
Jan 05, 2021 32.25 32.83 32.15 32.67 34,001,584 +0.33(+1.03%)
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.