Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.24 39.41 38.61 39.03 1,915,022 -0.14(-0.37%)
Mar 30, 2021 38.28 39.27 37.97 39.18 2,235,947 +1.04(+2.72%)
Mar 29, 2021 38.77 39.40 38.05 38.14 3,162,455 -0.37(-0.96%)
Mar 26, 2021 37.80 38.58 37.22 38.51 4,083,907 +1.72(+4.67%)
Mar 25, 2021 35.98 37.05 35.81 36.79 3,316,668 +0.17(+0.46%)
Mar 24, 2021 37.58 38.00 36.60 36.63 3,881,498 -0.67(-1.81%)
Mar 23, 2021 39.77 39.77 37.16 37.30 4,173,291 -3.22(-7.96%)
Mar 22, 2021 40.90 41.16 39.95 40.52 2,539,297 -0.75(-1.82%)
Mar 19, 2021 40.52 41.43 40.12 41.27 5,542,955 +0.72(+1.79%)
Mar 18, 2021 41.53 41.96 40.36 40.55 2,455,700 -1.26(-3.02%)
Mar 17, 2021 41.06 41.81 40.76 41.81 3,008,267 +0.75(+1.82%)
Mar 16, 2021 42.37 42.49 40.95 41.06 1,785,522 -1.50(-3.52%)
Mar 15, 2021 42.46 42.60 41.85 42.56 2,125,287 +0.19(+0.44%)
Mar 12, 2021 41.51 42.47 41.22 42.38 2,000,147 +0.99(+2.40%)
Mar 11, 2021 41.99 42.10 40.57 41.38 3,025,223 -0.63(-1.50%)
Mar 10, 2021 41.10 42.39 41.10 42.02 2,803,888 +0.83(+2.02%)
Mar 09, 2021 41.77 42.41 41.18 41.18 3,647,940 -0.67(-1.61%)
Mar 08, 2021 41.53 42.55 41.34 41.86 3,891,680 +0.73(+1.78%)
Mar 05, 2021 39.50 41.24 39.32 41.12 4,372,391 +1.96(+5.01%)
Mar 04, 2021 39.77 39.96 38.23 39.16 2,554,496 -0.68(-1.71%)
Mar 03, 2021 39.17 40.74 39.00 39.84 3,803,080 +0.93(+2.38%)
Mar 02, 2021 38.18 39.46 37.92 38.92 2,376,286 +0.83(+2.19%)
Mar 01, 2021 38.22 38.50 37.59 38.08 2,190,062 +0.19(+0.51%)
Feb 26, 2021 38.02 38.33 36.95 37.89 3,820,364 +0.05(+0.13%)
Feb 25, 2021 38.78 38.85 37.46 37.84 2,257,630 -0.75(-1.93%)
Feb 24, 2021 37.83 38.74 37.71 38.59 3,278,164 +0.94(+2.50%)
Feb 23, 2021 37.08 37.69 36.09 37.65 3,536,487 +0.20(+0.54%)
Feb 22, 2021 36.28 37.49 36.24 37.44 2,276,825 +0.91(+2.48%)
Feb 19, 2021 36.66 37.04 36.01 36.54 2,952,499 +0.42(+1.16%)
Feb 18, 2021 37.08 37.33 36.04 36.12 3,124,167 -1.27(-3.39%)
Feb 17, 2021 36.75 37.70 36.31 37.39 5,816,784 +0.66(+1.80%)
Feb 16, 2021 36.91 37.23 35.78 36.72 4,618,481 +1.50(+4.26%)
Feb 12, 2021 35.72 35.94 34.51 35.22 3,206,906 -0.71(-1.98%)
Feb 11, 2021 38.17 38.38 34.97 35.93 4,722,771 -0.71(-1.95%)
Feb 10, 2021 36.35 37.21 36.04 36.65 3,343,228 +0.65(+1.82%)
Feb 09, 2021 36.22 36.34 35.74 35.99 1,752,345 -0.44(-1.22%)
Feb 08, 2021 36.29 36.63 35.87 36.44 2,908,877 +0.29(+0.79%)
Feb 05, 2021 36.25 36.34 35.56 36.15 2,218,726 +0.33(+0.91%)
Feb 04, 2021 36.10 36.32 35.49 35.83 2,426,595 +0.01(+0.02%)
Feb 03, 2021 34.74 35.89 34.41 35.82 2,795,407 +1.14(+3.29%)
Feb 02, 2021 35.62 35.68 34.64 34.68 2,388,657 -0.62(-1.76%)
Feb 01, 2021 35.41 35.67 34.79 35.30 3,715,620 +0.08(+0.21%)
Jan 29, 2021 35.36 36.52 34.92 35.22 3,260,553 -0.35(-0.99%)
Jan 28, 2021 37.57 37.79 35.26 35.57 3,682,192 -2.09(-5.55%)
Jan 27, 2021 36.78 38.99 36.51 37.66 9,440,172 +0.79(+2.14%)
Jan 26, 2021 36.95 37.49 36.44 36.87 3,789,206 +0.38(+1.03%)
Jan 25, 2021 35.71 36.56 35.41 36.50 2,616,651 +0.60(+1.66%)
Jan 22, 2021 36.35 36.45 35.57 35.90 2,620,841 -0.67(-1.83%)
Jan 21, 2021 34.32 36.82 34.31 36.57 5,467,526 +2.28(+6.65%)
Jan 20, 2021 33.56 34.32 33.18 34.29 2,698,340 +1.33(+4.02%)
Jan 19, 2021 32.68 33.17 32.19 32.97 2,830,328 +0.59(+1.81%)
Jan 15, 2021 32.81 33.01 31.89 32.38 5,529,111 -0.84(-2.53%)
Jan 14, 2021 33.92 34.06 32.95 33.22 3,361,499 -0.46(-1.37%)
Jan 13, 2021 34.45 34.73 33.51 33.68 2,678,080 -0.86(-2.48%)
Jan 12, 2021 34.16 35.10 33.93 34.53 3,758,410 +0.83(+2.46%)
Jan 11, 2021 33.28 33.90 33.13 33.70 1,543,760 -0.09(-0.27%)
Jan 08, 2021 34.37 34.51 33.44 33.80 2,455,131 -0.68(-1.97%)
Jan 07, 2021 34.22 34.71 33.88 34.48 2,693,120 +0.78(+2.32%)
Jan 06, 2021 32.71 33.90 32.71 33.70 3,262,254 +1.02(+3.11%)
Jan 05, 2021 31.77 32.91 31.77 32.68 2,019,010 +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.