Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.29 39.45 38.66 39.08 1,912,909 -0.14(-0.37%)
Mar 30, 2021 38.32 39.31 38.02 39.22 2,233,480 +1.04(+2.72%)
Mar 29, 2021 38.82 39.44 38.09 38.18 3,158,967 -0.37(-0.96%)
Mar 26, 2021 37.84 38.62 37.27 38.56 4,079,402 +1.72(+4.67%)
Mar 25, 2021 36.02 37.09 35.85 36.84 3,313,009 +0.17(+0.46%)
Mar 24, 2021 37.62 38.04 36.64 36.67 3,877,216 -0.67(-1.81%)
Mar 23, 2021 39.81 39.81 37.20 37.34 4,168,687 -3.23(-7.96%)
Mar 22, 2021 40.95 41.21 40.00 40.57 2,536,495 -0.75(-1.82%)
Mar 19, 2021 40.57 41.48 40.16 41.32 5,536,840 +0.72(+1.79%)
Mar 18, 2021 41.57 42.00 40.41 40.59 2,452,991 -1.26(-3.02%)
Mar 17, 2021 41.11 41.86 40.81 41.86 3,004,948 +0.75(+1.82%)
Mar 16, 2021 42.42 42.53 40.99 41.11 1,783,552 -1.50(-3.52%)
Mar 15, 2021 42.51 42.65 41.89 42.61 2,122,943 +0.19(+0.44%)
Mar 12, 2021 41.56 42.52 41.26 42.42 1,997,941 +0.99(+2.40%)
Mar 11, 2021 42.04 42.15 40.61 41.43 3,021,886 -0.63(-1.50%)
Mar 10, 2021 41.14 42.43 41.14 42.06 2,800,795 +0.83(+2.02%)
Mar 09, 2021 41.82 42.46 41.23 41.23 3,643,916 -0.67(-1.61%)
Mar 08, 2021 41.57 42.59 41.39 41.90 3,887,387 +0.73(+1.78%)
Mar 05, 2021 39.54 41.29 39.36 41.17 4,367,568 +1.96(+5.01%)
Mar 04, 2021 39.81 40.00 38.27 39.20 2,551,678 -0.68(-1.71%)
Mar 03, 2021 39.21 40.79 39.04 39.89 3,798,884 +0.93(+2.38%)
Mar 02, 2021 38.23 39.51 37.97 38.96 2,373,665 +0.83(+2.19%)
Mar 01, 2021 38.26 38.55 37.64 38.13 2,187,646 +0.19(+0.51%)
Feb 26, 2021 38.06 38.37 36.99 37.93 3,816,150 +0.03(+0.09%)
Feb 25, 2021 38.84 38.91 37.52 37.90 2,254,120 -0.75(-1.93%)
Feb 24, 2021 37.89 38.81 37.77 38.65 3,273,067 +0.94(+2.50%)
Feb 23, 2021 37.13 37.75 36.14 37.70 3,530,988 +0.20(+0.54%)
Feb 22, 2021 36.34 37.55 36.29 37.50 2,273,285 +0.91(+2.48%)
Feb 19, 2021 36.71 37.10 36.07 36.60 2,947,908 +0.42(+1.16%)
Feb 18, 2021 37.14 37.39 36.10 36.18 3,119,309 -1.27(-3.39%)
Feb 17, 2021 36.81 37.76 36.37 37.44 5,807,738 +0.66(+1.80%)
Feb 16, 2021 36.97 37.28 35.84 36.78 4,611,299 +1.50(+4.26%)
Feb 12, 2021 35.77 36.00 34.56 35.28 3,201,919 -0.71(-1.98%)
Feb 11, 2021 38.23 38.44 35.02 35.99 4,715,426 -0.71(-1.95%)
Feb 10, 2021 36.40 37.26 36.10 36.70 3,338,029 +0.66(+1.82%)
Feb 09, 2021 36.28 36.39 35.80 36.05 1,749,620 -0.45(-1.22%)
Feb 08, 2021 36.34 36.69 35.92 36.49 2,904,353 +0.29(+0.79%)
Feb 05, 2021 36.30 36.39 35.61 36.21 2,215,275 +0.33(+0.91%)
Feb 04, 2021 36.16 36.38 35.55 35.88 2,422,821 +0.01(+0.02%)
Feb 03, 2021 34.80 35.95 34.46 35.87 2,791,060 +1.14(+3.29%)
Feb 02, 2021 35.67 35.74 34.70 34.73 2,384,942 -0.62(-1.76%)
Feb 01, 2021 35.46 35.72 34.85 35.35 3,709,842 +0.08(+0.21%)
Jan 29, 2021 35.42 36.58 34.97 35.28 3,255,482 -0.35(-0.99%)
Jan 28, 2021 37.63 37.85 35.32 35.63 3,676,466 -2.09(-5.55%)
Jan 27, 2021 36.84 39.05 36.57 37.72 9,425,491 +0.79(+2.14%)
Jan 26, 2021 37.01 37.55 36.49 36.93 3,783,313 +0.38(+1.03%)
Jan 25, 2021 35.76 36.62 35.46 36.55 2,612,582 +0.60(+1.66%)
Jan 22, 2021 36.40 36.50 35.63 35.96 2,616,765 -0.67(-1.83%)
Jan 21, 2021 34.37 36.88 34.36 36.63 5,459,024 +2.29(+6.65%)
Jan 20, 2021 33.61 34.38 33.23 34.34 2,694,144 +1.33(+4.02%)
Jan 19, 2021 32.73 33.22 32.24 33.02 2,825,926 +0.59(+1.81%)
Jan 15, 2021 32.87 33.06 31.94 32.43 5,520,513 -0.84(-2.53%)
Jan 14, 2021 33.97 34.11 33.00 33.27 3,356,271 -0.46(-1.37%)
Jan 13, 2021 34.50 34.78 33.56 33.73 2,673,915 -0.86(-2.48%)
Jan 12, 2021 34.22 35.15 33.98 34.59 3,752,565 +0.83(+2.46%)
Jan 11, 2021 33.34 33.95 33.18 33.76 1,541,359 -0.09(-0.27%)
Jan 08, 2021 34.43 34.56 33.49 33.85 2,451,313 -0.68(-1.97%)
Jan 07, 2021 34.27 34.76 33.93 34.53 2,688,932 +0.78(+2.32%)
Jan 06, 2021 32.76 33.95 32.76 33.75 3,257,181 +1.02(+3.11%)
Jan 05, 2021 31.82 32.96 31.82 32.73 2,015,871 +0.76(+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.