Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.70 31.16 30.70 30.95 10,661,306 +0.02(+0.05%)
Mar 30, 2021 30.82 31.23 30.80 30.93 10,817,005 -0.08(-0.25%)
Mar 29, 2021 31.43 31.48 30.83 31.01 14,286,010 -0.34(-1.08%)
Mar 26, 2021 30.73 31.37 30.62 31.35 9,769,318 +0.68(+2.22%)
Mar 25, 2021 30.13 30.76 29.86 30.66 10,151,348 +0.44(+1.45%)
Mar 24, 2021 29.91 30.58 29.86 30.23 12,751,334 +0.40(+1.35%)
Mar 23, 2021 30.00 30.46 29.72 29.82 11,104,246 -0.28(-0.92%)
Mar 22, 2021 30.43 30.56 29.92 30.10 21,768,144 +0.97(+3.32%)
Mar 19, 2021 29.80 29.85 29.04 29.13 33,604,696 -0.56(-1.88%)
Mar 18, 2021 29.36 29.90 29.34 29.69 12,905,703 +0.12(+0.40%)
Mar 17, 2021 29.46 29.75 29.21 29.57 12,072,909 +0.06(+0.22%)
Mar 16, 2021 30.10 30.13 29.35 29.51 9,423,111 -0.49(-1.65%)
Mar 15, 2021 30.06 30.16 29.61 30.00 8,458,897 -0.12(-0.39%)
Mar 12, 2021 30.04 30.26 30.01 30.12 6,969,939 +0.01(+0.03%)
Mar 11, 2021 30.21 30.46 30.06 30.11 11,829,617 +0.07(+0.25%)
Mar 10, 2021 29.81 30.22 29.69 30.04 7,971,023 +0.27(+0.92%)
Mar 09, 2021 29.95 30.18 29.75 29.77 8,895,609 +0.07(+0.23%)
Mar 08, 2021 29.46 30.31 29.40 29.70 10,897,048 +0.29(+0.98%)
Mar 05, 2021 28.74 29.48 28.22 29.41 9,588,924 +1.08(+3.82%)
Mar 04, 2021 29.23 29.36 27.97 28.33 13,464,087 -0.91(-3.11%)
Mar 03, 2021 29.55 29.60 29.22 29.24 7,531,796 -0.34(-1.16%)
Mar 02, 2021 29.83 29.86 29.40 29.58 7,072,573 -0.25(-0.83%)
Mar 01, 2021 29.85 30.02 29.68 29.83 8,001,652 +0.44(+1.51%)
Feb 26, 2021 29.71 29.82 29.23 29.38 11,976,730 -0.21(-0.69%)
Feb 25, 2021 29.95 29.96 29.44 29.59 14,035,562 -0.29(-0.97%)
Feb 24, 2021 29.15 30.05 29.11 29.88 8,475,715 +0.54(+1.83%)
Feb 23, 2021 29.66 29.99 29.13 29.34 11,830,959 -0.28(-0.96%)
Feb 22, 2021 29.31 29.94 29.23 29.63 13,813,346 +0.16(+0.53%)
Feb 19, 2021 28.87 29.55 28.83 29.47 10,294,638 +0.66(+2.30%)
Feb 18, 2021 28.58 28.96 28.35 28.81 11,317,027 +0.01(+0.03%)
Feb 17, 2021 28.90 29.03 28.51 28.80 10,378,469 -0.24(-0.84%)
Feb 16, 2021 28.99 29.16 28.83 29.04 15,468,425 +0.20(+0.68%)
Feb 12, 2021 28.35 28.93 28.35 28.84 10,454,637 +0.44(+1.57%)
Feb 11, 2021 28.46 28.53 28.05 28.40 12,247,088 +0.18(+0.65%)
Feb 10, 2021 28.53 28.60 28.04 28.22 9,934,358 -0.09(-0.33%)
Feb 09, 2021 27.78 28.39 27.52 28.31 11,569,538 +0.39(+1.39%)
Feb 08, 2021 28.25 28.33 27.83 27.92 15,800,193 -0.41(-1.46%)
Feb 05, 2021 28.62 28.65 28.32 28.34 9,727,141 +0.04(+0.15%)
Feb 04, 2021 28.59 28.73 28.12 28.29 12,543,690 -0.29(-1.01%)
Feb 03, 2021 28.66 28.81 28.50 28.58 9,992,746 -0.10(-0.36%)
Feb 02, 2021 28.02 28.85 27.89 28.68 12,323,741 +0.83(+2.98%)
Feb 01, 2021 27.58 28.02 27.58 27.86 13,337,776 +0.41(+1.51%)
Jan 29, 2021 27.52 28.00 27.37 27.44 17,488,354 -0.30(-1.09%)
Jan 28, 2021 27.14 28.10 27.02 27.74 15,975,323 +0.90(+3.35%)
Jan 27, 2021 27.31 27.49 26.60 26.84 21,511,252 -0.94(-3.39%)
Jan 26, 2021 28.15 28.40 27.71 27.79 11,768,990 -0.34(-1.19%)
Jan 25, 2021 28.07 28.18 27.48 28.12 15,765,727 +0.08(+0.27%)
Jan 22, 2021 28.63 28.96 28.01 28.04 20,672,712 -1.27(-4.33%)
Jan 21, 2021 29.63 29.69 29.18 29.32 13,457,038 -0.51(-1.72%)
Jan 20, 2021 29.76 29.87 29.48 29.83 13,678,134 +0.18(+0.59%)
Jan 19, 2021 29.99 30.19 29.61 29.65 9,699,847 -0.24(-0.81%)
Jan 15, 2021 29.81 30.03 29.41 29.89 13,034,625 -0.02(-0.07%)
Jan 14, 2021 30.31 30.35 29.85 29.92 10,269,294 -0.37(-1.22%)
Jan 13, 2021 30.64 30.71 30.10 30.28 16,048,713 -0.40(-1.30%)
Jan 12, 2021 30.44 30.86 30.32 30.68 9,907,124 -0.03(-0.10%)
Jan 11, 2021 30.54 31.21 30.44 30.72 12,787,641 +0.05(+0.16%)
Jan 08, 2021 30.04 30.81 30.04 30.67 13,052,437 +0.58(+1.92%)
Jan 07, 2021 29.66 30.23 29.46 30.09 12,172,294 +0.69(+2.36%)
Jan 06, 2021 28.57 29.45 28.56 29.40 14,024,517 +0.76(+2.66%)
Jan 05, 2021 28.12 28.83 28.10 28.63 10,795,660 +0.48(+1.69%)
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.