Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.83 37.25 36.29 36.33 1,211,674 -0.67(-1.82%)
Mar 30, 2021 37.58 37.66 36.65 37.00 1,144,182 -0.69(-1.83%)
Mar 29, 2021 37.47 37.95 37.25 37.69 851,991 -0.02(-0.05%)
Mar 26, 2021 37.84 38.17 37.27 37.71 654,909 -0.08(-0.21%)
Mar 25, 2021 38.22 38.34 37.26 37.79 1,298,733 -0.27(-0.71%)
Mar 24, 2021 37.91 38.53 37.80 38.06 1,348,946 +0.25(+0.66%)
Mar 23, 2021 38.19 38.25 37.49 37.81 971,134 -0.38(-0.99%)
Mar 22, 2021 38.01 38.32 37.57 38.19 951,396 -0.10(-0.26%)
Mar 19, 2021 37.43 38.35 37.38 38.29 3,115,805 +0.76(+2.03%)
Mar 18, 2021 36.93 38.05 36.90 37.52 957,861 +0.30(+0.80%)
Mar 17, 2021 37.01 37.49 36.91 37.23 1,126,900 +0.07(+0.19%)
Mar 16, 2021 37.48 37.48 36.82 37.16 901,380 -0.37(-0.98%)
Mar 15, 2021 36.96 37.57 36.86 37.52 1,045,352 +0.69(+1.88%)
Mar 12, 2021 37.06 37.22 36.45 36.83 928,169 -0.29(-0.77%)
Mar 11, 2021 37.19 37.55 37.07 37.12 867,789 -0.03(-0.07%)
Mar 10, 2021 36.77 37.31 36.59 37.15 1,179,653 +0.60(+1.64%)
Mar 09, 2021 37.39 37.85 36.55 36.55 1,181,432 -0.78(-2.08%)
Mar 08, 2021 36.89 38.01 36.85 37.32 1,449,288 +0.70(+1.90%)
Mar 05, 2021 36.38 36.91 35.77 36.63 1,219,153 +0.42(+1.16%)
Mar 04, 2021 36.75 36.99 35.73 36.21 1,253,118 -0.63(-1.72%)
Mar 03, 2021 37.38 37.70 36.32 36.84 1,854,616 -0.72(-1.92%)
Mar 02, 2021 37.84 38.65 37.53 37.57 2,660,579 -0.15(-0.40%)
Mar 01, 2021 40.15 40.45 37.09 37.72 5,576,744 +1.70(+4.71%)
Feb 26, 2021 36.20 36.39 34.09 36.02 12,057,638 -0.37(-1.03%)
Feb 25, 2021 37.05 37.49 36.17 36.40 2,373,987 -0.79(-2.11%)
Feb 24, 2021 38.07 38.07 36.91 37.18 2,001,665 -0.75(-1.98%)
Feb 23, 2021 37.99 38.15 36.52 37.93 2,015,984 +0.34(+0.90%)
Feb 22, 2021 37.51 37.98 37.07 37.59 1,781,807 +0.02(+0.05%)
Feb 19, 2021 37.76 37.98 37.28 37.57 1,470,692 -0.16(-0.43%)
Feb 18, 2021 39.26 39.47 37.62 37.74 2,006,609 -1.58(-4.02%)
Feb 17, 2021 39.44 39.60 38.66 39.31 1,668,383 -0.29(-0.74%)
Feb 16, 2021 40.14 40.29 39.48 39.61 1,820,245 -0.54(-1.33%)
Feb 12, 2021 40.55 41.12 39.72 40.14 1,064,756 -0.71(-1.75%)
Feb 11, 2021 40.14 40.98 39.74 40.86 1,550,546 +0.85(+2.12%)
Feb 10, 2021 39.13 40.30 38.99 40.01 2,294,610 +0.83(+2.12%)
Feb 09, 2021 39.04 39.23 38.73 39.18 859,839 +0.35(+0.90%)
Feb 08, 2021 38.71 38.96 38.40 38.83 822,108 +0.37(+0.97%)
Feb 05, 2021 39.31 39.31 38.20 38.46 817,474 -0.43(-1.10%)
Feb 04, 2021 38.33 39.03 38.20 38.89 1,660,224 +0.86(+2.25%)
Feb 03, 2021 37.80 38.03 37.14 38.03 1,414,446 +0.25(+0.66%)
Feb 02, 2021 38.63 38.73 37.70 37.78 1,082,199 -0.56(-1.47%)
Feb 01, 2021 38.57 38.83 37.80 38.34 772,965 +0.23(+0.61%)
Jan 29, 2021 39.05 39.60 37.87 38.11 1,115,736 -0.88(-2.27%)
Jan 28, 2021 39.40 39.99 38.80 38.99 1,146,702 -0.37(-0.95%)
Jan 27, 2021 39.58 39.86 39.24 39.37 1,629,719 -0.34(-0.85%)
Jan 26, 2021 39.97 40.01 39.41 39.71 1,053,169 -0.01(-0.02%)
Jan 25, 2021 38.54 39.94 38.16 39.72 1,618,316 +1.08(+2.80%)
Jan 22, 2021 38.40 38.75 38.04 38.64 1,178,593 -0.12(-0.30%)
Jan 21, 2021 38.69 39.01 38.32 38.75 1,474,091 +0.13(+0.35%)
Jan 20, 2021 38.66 39.11 38.47 38.62 1,350,595 -0.18(-0.46%)
Jan 19, 2021 39.20 39.34 38.69 38.80 1,363,878 -0.21(-0.55%)
Jan 15, 2021 39.91 40.34 38.82 39.01 2,718,416 -0.84(-2.11%)
Jan 14, 2021 41.00 41.17 39.43 39.85 2,768,032 -1.31(-3.19%)
Jan 13, 2021 40.91 41.56 40.72 41.16 1,306,948 +0.39(+0.96%)
Jan 12, 2021 39.85 41.29 39.69 40.77 1,298,013 +0.96(+2.42%)
Jan 11, 2021 39.63 40.31 39.33 39.81 1,264,262 -0.04(-0.09%)
Jan 08, 2021 41.11 41.22 39.52 39.84 1,280,441 -1.21(-2.96%)
Jan 07, 2021 40.34 41.22 40.17 41.06 1,564,188 +1.04(+2.61%)
Jan 06, 2021 38.81 40.45 38.81 40.01 1,957,905 +0.50(+1.26%)
Jan 05, 2021 39.96 39.98 39.24 39.51 933,625 -0.32(-0.81%)
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.