Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.45 32.46 31.93 31.94 6,888,190 -0.61(-1.87%)
Mar 30, 2021 32.53 32.65 32.45 32.55 4,010,615 -0.29(-0.87%)
Mar 29, 2021 32.55 32.93 32.53 32.83 3,444,301 +0.02(+0.05%)
Mar 26, 2021 32.19 32.83 32.17 32.82 3,969,815 +0.54(+1.66%)
Mar 25, 2021 32.04 32.30 31.94 32.28 5,317,781 +0.18(+0.56%)
Mar 24, 2021 31.93 32.25 31.77 32.10 6,551,205 -0.11(-0.33%)
Mar 23, 2021 32.44 32.53 32.17 32.21 5,991,842 -0.61(-1.85%)
Mar 22, 2021 32.52 32.88 32.51 32.82 3,573,108 +0.04(+0.11%)
Mar 19, 2021 32.58 32.81 32.46 32.78 4,151,282 +0.13(+0.41%)
Mar 18, 2021 32.58 32.88 32.54 32.65 5,316,343 +0.12(+0.36%)
Mar 17, 2021 32.60 32.61 32.30 32.53 6,861,247 +0.00(+0.00%)
Mar 16, 2021 32.14 32.59 32.09 32.53 5,680,717 +0.42(+1.31%)
Mar 15, 2021 31.87 32.12 31.61 32.11 6,726,755 +0.30(+0.96%)
Mar 12, 2021 31.72 31.81 31.63 31.81 6,556,502 -0.01(-0.03%)
Mar 11, 2021 31.64 31.95 31.63 31.81 5,443,142 -0.04(-0.14%)
Mar 10, 2021 31.84 31.99 31.60 31.86 5,307,104 +0.45(+1.42%)
Mar 09, 2021 31.93 31.93 31.40 31.41 6,486,506 +0.12(+0.37%)
Mar 08, 2021 31.13 31.56 31.00 31.30 7,694,276 +0.05(+0.17%)
Mar 05, 2021 30.75 31.29 30.72 31.24 7,205,493 +0.56(+1.84%)
Mar 04, 2021 30.98 31.22 30.32 30.68 8,666,674 +0.04(+0.12%)
Mar 03, 2021 30.43 30.70 30.29 30.64 7,049,430 +0.13(+0.44%)
Mar 02, 2021 30.59 30.75 30.48 30.51 6,322,195 +0.32(+1.07%)
Mar 01, 2021 30.32 30.34 30.14 30.19 6,116,184 +0.11(+0.36%)
Feb 26, 2021 30.64 30.64 30.01 30.08 8,539,902 -0.69(-2.24%)
Feb 25, 2021 31.04 31.13 30.64 30.77 6,822,724 -0.27(-0.87%)
Feb 24, 2021 30.88 31.10 30.80 31.04 7,142,347 +0.27(+0.87%)
Feb 23, 2021 31.01 31.05 30.68 30.77 8,930,317 -0.05(-0.17%)
Feb 22, 2021 30.91 30.95 30.64 30.82 7,667,862 +0.01(+0.03%)
Feb 19, 2021 31.02 31.02 30.78 30.81 8,210,266 -0.24(-0.78%)
Feb 18, 2021 31.23 31.33 31.03 31.05 8,455,964 -0.52(-1.65%)
Feb 17, 2021 31.29 31.63 31.22 31.58 8,992,157 +0.24(+0.76%)
Feb 16, 2021 31.51 31.56 31.28 31.34 9,675,877 -0.11(-0.34%)
Feb 12, 2021 31.15 31.49 31.07 31.44 6,791,867 +0.40(+1.27%)
Feb 11, 2021 31.04 31.11 30.78 31.05 8,547,295 -0.19(-0.62%)
Feb 10, 2021 31.47 31.51 31.14 31.24 5,982,832 -0.18(-0.59%)
Feb 09, 2021 31.18 31.53 31.15 31.43 9,308,046 +0.25(+0.82%)
Feb 08, 2021 31.09 31.18 30.89 31.17 10,241,275 +0.18(+0.57%)
Feb 05, 2021 30.77 31.00 30.58 31.00 12,104,210 -0.11(-0.34%)
Feb 04, 2021 31.42 31.51 30.93 31.10 14,243,793 -0.04(-0.11%)
Feb 03, 2021 31.74 32.24 31.04 31.14 29,625,346 -1.91(-5.77%)
Feb 02, 2021 33.09 33.14 32.89 33.04 4,352,871 +0.22(+0.67%)
Feb 01, 2021 33.03 33.05 32.75 32.82 3,424,963 +0.08(+0.24%)
Jan 29, 2021 33.05 33.26 32.56 32.75 5,817,310 -0.69(-2.05%)
Jan 28, 2021 33.58 33.84 33.42 33.43 4,199,762 -0.13(-0.39%)
Jan 27, 2021 34.10 34.14 33.53 33.56 5,575,567 -0.93(-2.70%)
Jan 26, 2021 34.31 34.56 34.25 34.49 4,348,802 +0.28(+0.82%)
Jan 25, 2021 33.76 34.26 33.72 34.21 4,453,283 +0.49(+1.46%)
Jan 22, 2021 33.09 33.86 32.95 33.72 6,140,494 +0.51(+1.54%)
Jan 21, 2021 33.36 33.38 33.02 33.21 4,896,524 -0.21(-0.63%)
Jan 20, 2021 33.37 33.54 33.18 33.42 8,800,425 -0.46(-1.35%)
Jan 19, 2021 33.95 33.98 33.73 33.88 4,704,380 +0.06(+0.18%)
Jan 15, 2021 33.76 33.98 33.59 33.82 3,527,380 +0.27(+0.81%)
Jan 14, 2021 33.36 33.75 33.20 33.55 3,784,099 +0.42(+1.27%)
Jan 13, 2021 33.07 33.26 33.02 33.12 4,475,204 +0.19(+0.59%)
Jan 12, 2021 33.25 33.32 32.76 32.93 7,112,249 -0.41(-1.24%)
Jan 11, 2021 33.25 33.49 33.24 33.34 4,669,501 -0.36(-1.07%)
Jan 08, 2021 33.52 33.83 33.41 33.70 3,824,058 +0.24(+0.71%)
Jan 07, 2021 33.34 33.60 33.27 33.47 4,212,944 -0.22(-0.65%)
Jan 06, 2021 33.51 33.99 33.50 33.69 4,974,125 +0.56(+1.70%)
Jan 05, 2021 33.08 33.18 32.82 33.12 3,923,523 -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.