Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.24 39.40 38.61 39.03 1,915,282 -0.14(-0.37%)
Mar 30, 2021 38.27 39.27 37.97 39.17 2,236,251 +1.04(+2.72%)
Mar 29, 2021 38.77 39.39 38.04 38.14 3,162,886 -0.37(-0.96%)
Mar 26, 2021 37.79 38.57 37.22 38.51 4,084,463 +1.72(+4.67%)
Mar 25, 2021 35.97 37.04 35.80 36.79 3,317,120 +0.17(+0.46%)
Mar 24, 2021 37.57 37.99 36.60 36.62 3,882,027 -0.67(-1.81%)
Mar 23, 2021 39.76 39.76 37.15 37.30 4,173,859 -3.22(-7.96%)
Mar 22, 2021 40.90 41.16 39.95 40.52 2,539,643 -0.75(-1.82%)
Mar 19, 2021 40.52 41.42 40.12 41.27 5,543,710 +0.72(+1.79%)
Mar 18, 2021 41.52 41.95 40.36 40.54 2,456,035 -1.26(-3.02%)
Mar 17, 2021 41.06 41.81 40.76 41.81 3,008,677 +0.75(+1.82%)
Mar 16, 2021 42.36 42.48 40.94 41.06 1,785,765 -1.50(-3.52%)
Mar 15, 2021 42.46 42.60 41.84 42.56 2,125,577 +0.19(+0.44%)
Mar 12, 2021 41.50 42.46 41.21 42.37 2,000,420 +0.99(+2.40%)
Mar 11, 2021 41.98 42.09 40.56 41.38 3,025,635 -0.63(-1.50%)
Mar 10, 2021 41.09 42.38 41.09 42.01 2,804,270 +0.83(+2.02%)
Mar 09, 2021 41.77 42.41 41.18 41.18 3,648,437 -0.67(-1.61%)
Mar 08, 2021 41.52 42.54 41.34 41.85 3,892,210 +0.73(+1.78%)
Mar 05, 2021 39.49 41.23 39.32 41.12 4,372,987 +1.96(+5.01%)
Mar 04, 2021 39.76 39.96 38.22 39.16 2,554,844 -0.68(-1.71%)
Mar 03, 2021 39.16 40.74 39.00 39.84 3,803,598 +0.93(+2.38%)
Mar 02, 2021 38.18 39.46 37.92 38.91 2,376,610 +0.83(+2.19%)
Mar 01, 2021 38.21 38.50 37.59 38.08 2,190,361 +0.19(+0.51%)
Feb 26, 2021 38.01 38.32 36.94 37.88 3,820,884 +0.05(+0.13%)
Feb 25, 2021 38.77 38.85 37.46 37.83 2,257,938 -0.75(-1.93%)
Feb 24, 2021 37.83 38.74 37.71 38.58 3,278,611 +0.94(+2.50%)
Feb 23, 2021 37.07 37.68 36.08 37.64 3,536,969 +0.20(+0.54%)
Feb 22, 2021 36.27 37.49 36.23 37.44 2,277,136 +0.91(+2.48%)
Feb 19, 2021 36.65 37.04 36.01 36.53 2,952,901 +0.42(+1.16%)
Feb 18, 2021 37.08 37.32 36.04 36.11 3,124,593 -1.27(-3.39%)
Feb 17, 2021 36.74 37.70 36.31 37.38 5,817,576 +0.66(+1.80%)
Feb 16, 2021 36.90 37.22 35.78 36.72 4,619,110 +1.50(+4.26%)
Feb 12, 2021 35.71 35.94 34.50 35.22 3,207,343 -0.71(-1.98%)
Feb 11, 2021 38.16 38.37 34.96 35.93 4,723,414 -0.71(-1.95%)
Feb 10, 2021 36.34 37.20 36.04 36.64 3,343,683 +0.65(+1.82%)
Feb 09, 2021 36.22 36.33 35.74 35.99 1,752,584 -0.44(-1.22%)
Feb 08, 2021 36.28 36.63 35.86 36.43 2,909,273 +0.29(+0.79%)
Feb 05, 2021 36.24 36.33 35.55 36.15 2,219,028 +0.33(+0.91%)
Feb 04, 2021 36.10 36.32 35.49 35.82 2,426,926 +0.01(+0.02%)
Feb 03, 2021 34.74 35.89 34.40 35.81 2,795,788 +1.14(+3.29%)
Feb 02, 2021 35.61 35.68 34.64 34.67 2,388,982 -0.62(-1.76%)
Feb 01, 2021 35.40 35.66 34.79 35.29 3,716,126 +0.08(+0.21%)
Jan 29, 2021 35.36 36.52 34.92 35.22 3,260,997 -0.35(-0.99%)
Jan 28, 2021 37.57 37.78 35.26 35.57 3,682,693 -2.09(-5.55%)
Jan 27, 2021 36.78 38.98 36.51 37.66 9,441,458 +0.79(+2.14%)
Jan 26, 2021 36.94 37.49 36.43 36.87 3,789,722 +0.38(+1.03%)
Jan 25, 2021 35.70 36.56 35.40 36.49 2,617,008 +0.60(+1.66%)
Jan 22, 2021 36.34 36.44 35.57 35.90 2,621,198 -0.67(-1.83%)
Jan 21, 2021 34.31 36.82 34.30 36.57 5,468,271 +2.28(+6.65%)
Jan 20, 2021 33.56 34.32 33.17 34.29 2,698,708 +1.33(+4.02%)
Jan 19, 2021 32.68 33.16 32.19 32.96 2,830,713 +0.59(+1.81%)
Jan 15, 2021 32.81 33.00 31.88 32.37 5,529,864 -0.84(-2.53%)
Jan 14, 2021 33.92 34.05 32.95 33.21 3,361,957 -0.46(-1.37%)
Jan 13, 2021 34.45 34.72 33.51 33.67 2,678,445 -0.86(-2.48%)
Jan 12, 2021 34.16 35.09 33.93 34.53 3,758,922 +0.83(+2.46%)
Jan 11, 2021 33.28 33.89 33.13 33.70 1,543,970 -0.09(-0.27%)
Jan 08, 2021 34.37 34.50 33.43 33.79 2,455,465 -0.68(-1.97%)
Jan 07, 2021 34.21 34.71 33.88 34.47 2,693,487 +0.78(+2.32%)
Jan 06, 2021 32.71 33.90 32.71 33.69 3,262,698 +1.01(+3.11%)
Jan 05, 2021 31.76 32.90 31.76 32.68 2,019,285 +0.75(+2.36%)
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.