Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.28 39.44 38.65 39.07 1,913,138 -0.14(-0.37%)
Mar 30, 2021 38.31 39.31 38.01 39.22 2,233,748 +1.04(+2.72%)
Mar 29, 2021 38.81 39.44 38.09 38.18 3,159,346 -0.37(-0.96%)
Mar 26, 2021 37.83 38.62 37.26 38.55 4,079,891 +1.72(+4.67%)
Mar 25, 2021 36.01 37.08 35.84 36.83 3,313,407 +0.17(+0.46%)
Mar 24, 2021 37.61 38.04 36.64 36.66 3,877,681 -0.67(-1.81%)
Mar 23, 2021 39.81 39.81 37.19 37.34 4,169,187 -3.23(-7.96%)
Mar 22, 2021 40.94 41.21 39.99 40.56 2,536,800 -0.75(-1.82%)
Mar 19, 2021 40.56 41.47 40.16 41.31 5,537,504 +0.72(+1.79%)
Mar 18, 2021 41.57 42.00 40.40 40.59 2,453,286 -1.26(-3.02%)
Mar 17, 2021 41.10 41.85 40.80 41.85 3,005,309 +0.75(+1.82%)
Mar 16, 2021 42.41 42.53 40.99 41.10 1,783,766 -1.50(-3.52%)
Mar 15, 2021 42.50 42.64 41.89 42.60 2,123,197 +0.19(+0.44%)
Mar 12, 2021 41.55 42.51 41.26 42.42 1,998,181 +0.99(+2.40%)
Mar 11, 2021 42.03 42.14 40.61 41.42 3,022,248 -0.63(-1.50%)
Mar 10, 2021 41.14 42.43 41.14 42.06 2,801,131 +0.83(+2.02%)
Mar 09, 2021 41.81 42.45 41.22 41.22 3,644,353 -0.67(-1.61%)
Mar 08, 2021 41.57 42.59 41.38 41.90 3,887,853 +0.73(+1.78%)
Mar 05, 2021 39.54 41.28 39.36 41.16 4,368,092 +1.96(+5.01%)
Mar 04, 2021 39.81 40.00 38.26 39.20 2,551,985 -0.68(-1.71%)
Mar 03, 2021 39.21 40.78 39.04 39.88 3,799,340 +0.93(+2.38%)
Mar 02, 2021 38.22 39.50 37.96 38.95 2,373,949 +0.83(+2.19%)
Mar 01, 2021 38.26 38.54 37.63 38.12 2,187,909 +0.19(+0.51%)
Feb 26, 2021 38.05 38.37 36.98 37.93 3,816,608 +0.03(+0.09%)
Feb 25, 2021 38.83 38.91 37.52 37.89 2,254,390 -0.75(-1.93%)
Feb 24, 2021 37.88 38.80 37.77 38.64 3,273,459 +0.94(+2.50%)
Feb 23, 2021 37.13 37.74 36.14 37.70 3,531,411 +0.20(+0.54%)
Feb 22, 2021 36.33 37.55 36.29 37.50 2,273,557 +0.91(+2.48%)
Feb 19, 2021 36.71 37.10 36.06 36.59 2,948,261 +0.42(+1.16%)
Feb 18, 2021 37.14 37.38 36.10 36.17 3,119,683 -1.27(-3.39%)
Feb 17, 2021 36.80 37.76 36.36 37.44 5,808,434 +0.66(+1.80%)
Feb 16, 2021 36.96 37.28 35.84 36.78 4,611,852 +1.50(+4.26%)
Feb 12, 2021 35.77 35.99 34.56 35.27 3,202,303 -0.71(-1.98%)
Feb 11, 2021 38.22 38.43 35.02 35.99 4,715,992 -0.71(-1.95%)
Feb 10, 2021 36.40 37.26 36.10 36.70 3,338,429 +0.66(+1.82%)
Feb 09, 2021 36.27 36.39 35.79 36.05 1,749,830 -0.45(-1.22%)
Feb 08, 2021 36.34 36.68 35.92 36.49 2,904,701 +0.29(+0.79%)
Feb 05, 2021 36.30 36.39 35.61 36.20 2,215,541 +0.33(+0.91%)
Feb 04, 2021 36.15 36.38 35.55 35.88 2,423,112 +0.01(+0.02%)
Feb 03, 2021 34.79 35.94 34.46 35.87 2,791,395 +1.14(+3.29%)
Feb 02, 2021 35.67 35.73 34.69 34.73 2,385,228 -0.62(-1.76%)
Feb 01, 2021 35.46 35.72 34.84 35.35 3,710,287 +0.08(+0.21%)
Jan 29, 2021 35.42 36.57 34.97 35.27 3,255,873 -0.35(-0.99%)
Jan 28, 2021 37.62 37.84 35.31 35.63 3,676,906 -2.09(-5.55%)
Jan 27, 2021 36.83 39.04 36.57 37.72 9,426,621 +0.79(+2.14%)
Jan 26, 2021 37.00 37.55 36.49 36.93 3,783,767 +0.38(+1.03%)
Jan 25, 2021 35.76 36.62 35.46 36.55 2,612,895 +0.60(+1.66%)
Jan 22, 2021 36.40 36.50 35.63 35.95 2,617,079 -0.67(-1.83%)
Jan 21, 2021 34.37 36.88 34.36 36.62 5,459,679 +2.28(+6.65%)
Jan 20, 2021 33.61 34.37 33.22 34.34 2,694,467 +1.33(+4.02%)
Jan 19, 2021 32.73 33.21 32.24 33.01 2,826,265 +0.59(+1.81%)
Jan 15, 2021 32.86 33.05 31.93 32.42 5,521,175 -0.84(-2.53%)
Jan 14, 2021 33.97 34.10 33.00 33.26 3,356,674 -0.46(-1.37%)
Jan 13, 2021 34.50 34.78 33.56 33.73 2,674,236 -0.86(-2.48%)
Jan 12, 2021 34.21 35.15 33.98 34.58 3,753,015 +0.83(+2.46%)
Jan 11, 2021 33.33 33.95 33.18 33.75 1,541,544 -0.09(-0.27%)
Jan 08, 2021 34.42 34.56 33.48 33.84 2,451,607 -0.68(-1.97%)
Jan 07, 2021 34.26 34.76 33.93 34.52 2,689,254 +0.78(+2.32%)
Jan 06, 2021 32.76 33.95 32.76 33.74 3,257,571 +1.02(+3.11%)
Jan 05, 2021 31.81 32.95 31.81 32.73 2,016,112 +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.