Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.18 31.42 31.09 31.25 30,812,676 +0.10(+0.33%)
Mar 30, 2021 31.56 31.60 31.07 31.15 30,484,794 -0.44(-1.39%)
Mar 29, 2021 31.08 31.69 30.97 31.59 31,301,528 +0.32(+1.02%)
Mar 26, 2021 30.78 31.30 30.74 31.27 32,395,838 +0.50(+1.63%)
Mar 25, 2021 30.75 30.87 30.41 30.77 28,833,644 +0.05(+0.17%)
Mar 24, 2021 30.60 30.99 30.51 30.72 26,514,766 +0.22(+0.71%)
Mar 23, 2021 30.90 30.99 30.47 30.50 32,419,646 -0.55(-1.78%)
Mar 22, 2021 30.60 31.06 30.50 31.05 29,457,780 +0.41(+1.32%)
Mar 19, 2021 30.84 30.90 30.60 30.65 56,050,584 -0.21(-0.67%)
Mar 18, 2021 30.67 31.03 30.64 30.85 28,663,526 -0.02(-0.06%)
Mar 17, 2021 30.91 31.02 30.29 30.87 49,313,144 -0.03(-0.11%)
Mar 16, 2021 30.60 30.93 30.46 30.91 29,000,344 +0.36(+1.19%)
Mar 15, 2021 30.20 30.56 30.16 30.54 25,404,688 +0.41(+1.35%)
Mar 12, 2021 29.81 30.17 29.77 30.14 18,945,684 +0.20(+0.66%)
Mar 11, 2021 30.25 30.29 29.90 29.94 28,416,884 -0.19(-0.63%)
Mar 10, 2021 29.88 30.31 29.78 30.13 38,827,656 +0.41(+1.39%)
Mar 09, 2021 29.79 30.06 29.71 29.72 29,150,782 +0.09(+0.29%)
Mar 08, 2021 29.74 30.08 29.61 29.63 28,206,104 -0.03(-0.12%)
Mar 05, 2021 29.58 29.80 29.29 29.66 35,462,756 +0.16(+0.56%)
Mar 04, 2021 29.56 30.26 29.19 29.50 52,635,440 -0.16(-0.55%)
Mar 03, 2021 28.91 29.72 28.85 29.66 53,264,332 +0.76(+2.63%)
Mar 02, 2021 29.05 29.23 28.90 28.91 32,021,510 -0.16(-0.53%)
Mar 01, 2021 28.97 29.27 28.91 29.06 34,978,896 +0.17(+0.60%)
Feb 26, 2021 29.19 29.24 28.78 28.89 48,067,552 -0.28(-0.98%)
Feb 25, 2021 29.17 29.42 28.93 29.17 43,402,996 +0.06(+0.21%)
Feb 24, 2021 29.22 29.37 29.04 29.11 35,429,896 -0.14(-0.47%)
Feb 23, 2021 29.33 29.49 29.05 29.25 43,586,200 -0.30(-1.02%)
Feb 22, 2021 29.61 29.65 29.36 29.55 39,703,240 -0.16(-0.52%)
Feb 19, 2021 29.90 29.91 29.67 29.71 32,628,624 -0.10(-0.35%)
Feb 18, 2021 30.00 30.09 29.78 29.81 27,766,594 -0.28(-0.95%)
Feb 17, 2021 29.82 30.19 29.72 30.10 30,634,710 +0.17(+0.58%)
Feb 16, 2021 30.06 30.07 29.81 29.92 33,239,408 -0.03(-0.09%)
Feb 12, 2021 29.71 30.15 29.64 29.95 29,653,176 +0.25(+0.84%)
Feb 11, 2021 30.02 30.03 29.57 29.70 35,758,604 -0.27(-0.89%)
Feb 10, 2021 30.19 30.26 29.93 29.97 33,586,000 -0.20(-0.66%)
Feb 09, 2021 30.02 30.24 29.98 30.16 34,941,112 +0.13(+0.43%)
Feb 08, 2021 30.16 30.20 29.97 30.04 36,578,052 -0.09(-0.29%)
Feb 05, 2021 30.12 30.26 30.00 30.12 36,807,076 +0.03(+0.09%)
Feb 04, 2021 30.03 30.26 29.93 30.10 39,696,636 +0.04(+0.14%)
Feb 03, 2021 30.18 30.44 30.00 30.05 44,544,816 -0.13(-0.43%)
Feb 02, 2021 30.85 30.86 29.56 30.18 97,312,744 -0.70(-2.26%)
Feb 01, 2021 30.99 31.22 30.81 30.88 46,517,956 -0.09(-0.28%)
Jan 29, 2021 31.81 31.81 30.73 30.97 69,849,688 +0.03(+0.11%)
Jan 28, 2021 31.01 31.34 30.92 30.93 45,709,568 +0.01(+0.03%)
Jan 27, 2021 31.56 31.61 30.86 30.92 59,177,720 -0.91(-2.87%)
Jan 26, 2021 31.80 32.08 31.71 31.84 32,397,602 +0.03(+0.08%)
Jan 25, 2021 31.19 31.82 30.99 31.81 37,142,884 +0.62(+2.00%)
Jan 22, 2021 30.99 31.43 30.93 31.19 30,787,312 +0.06(+0.19%)
Jan 21, 2021 31.05 31.22 30.85 31.13 39,640,648 -0.02(-0.05%)
Jan 20, 2021 31.39 31.41 31.11 31.15 41,366,308 -0.20(-0.63%)
Jan 19, 2021 31.37 31.57 31.25 31.34 39,126,984 +0.03(+0.08%)
Jan 15, 2021 31.30 31.38 31.06 31.32 40,182,144 -0.04(-0.14%)
Jan 14, 2021 31.38 31.54 31.24 31.36 35,388,720 -0.09(-0.30%)
Jan 13, 2021 31.57 31.72 31.27 31.45 36,303,988 -0.27(-0.86%)
Jan 12, 2021 32.17 32.25 31.42 31.73 55,988,596 -0.50(-1.56%)
Jan 11, 2021 31.76 32.28 31.70 32.23 55,416,104 +0.55(+1.72%)
Jan 08, 2021 31.71 32.02 31.49 31.68 39,214,736 +0.06(+0.19%)
Jan 07, 2021 31.61 31.70 31.29 31.62 32,506,430 +0.16(+0.52%)
Jan 06, 2021 31.43 31.98 31.38 31.46 40,851,788 -0.27(-0.86%)
Jan 05, 2021 31.33 31.89 31.23 31.73 35,001,456 +0.32(+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.