Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.53 37.96 36.98 37.01 1,189,276 -0.69(-1.82%)
Mar 30, 2021 38.28 38.37 37.34 37.70 1,123,032 -0.70(-1.83%)
Mar 29, 2021 38.17 38.67 37.96 38.40 836,242 -0.02(-0.05%)
Mar 26, 2021 38.55 38.89 37.97 38.42 642,803 -0.08(-0.21%)
Mar 25, 2021 38.94 39.06 37.96 38.50 1,274,727 -0.27(-0.71%)
Mar 24, 2021 38.62 39.25 38.51 38.78 1,324,011 +0.26(+0.66%)
Mar 23, 2021 38.91 38.97 38.19 38.52 953,183 -0.38(-0.99%)
Mar 22, 2021 38.72 39.04 38.28 38.91 933,810 -0.10(-0.26%)
Mar 19, 2021 38.14 39.07 38.08 39.01 3,058,210 +0.78(+2.03%)
Mar 18, 2021 37.63 38.77 37.60 38.23 940,155 +0.30(+0.80%)
Mar 17, 2021 37.71 38.19 37.61 37.93 1,106,069 +0.07(+0.19%)
Mar 16, 2021 38.18 38.18 37.52 37.85 884,718 -0.37(-0.98%)
Mar 15, 2021 37.65 38.28 37.55 38.23 1,026,029 +0.70(+1.88%)
Mar 12, 2021 37.75 37.92 37.14 37.53 911,012 -0.29(-0.77%)
Mar 11, 2021 37.89 38.26 37.76 37.82 851,748 -0.03(-0.07%)
Mar 10, 2021 37.46 38.01 37.28 37.85 1,157,847 +0.61(+1.64%)
Mar 09, 2021 38.09 38.56 37.24 37.24 1,159,593 -0.79(-2.08%)
Mar 08, 2021 37.58 38.73 37.55 38.03 1,422,498 +0.71(+1.90%)
Mar 05, 2021 37.06 37.60 36.45 37.32 1,196,617 +0.43(+1.16%)
Mar 04, 2021 37.45 37.69 36.40 36.89 1,229,954 -0.65(-1.72%)
Mar 03, 2021 38.08 38.41 37.01 37.54 1,820,334 -0.74(-1.92%)
Mar 02, 2021 38.55 39.37 38.24 38.27 2,611,399 -0.15(-0.40%)
Mar 01, 2021 40.91 41.21 37.79 38.43 5,473,659 +1.73(+4.71%)
Feb 26, 2021 36.88 37.07 34.74 36.70 11,834,755 -0.38(-1.03%)
Feb 25, 2021 37.75 38.20 36.85 37.08 2,330,104 -0.80(-2.11%)
Feb 24, 2021 38.78 38.78 37.60 37.88 1,964,665 -0.76(-1.98%)
Feb 23, 2021 38.71 38.87 37.21 38.65 1,978,719 +0.35(+0.90%)
Feb 22, 2021 38.22 38.69 37.76 38.30 1,748,871 +0.02(+0.05%)
Feb 19, 2021 38.47 38.70 37.98 38.28 1,443,506 -0.16(-0.43%)
Feb 18, 2021 40.00 40.21 38.33 38.45 1,969,518 -1.61(-4.02%)
Feb 17, 2021 40.18 40.35 39.39 40.06 1,637,543 -0.30(-0.74%)
Feb 16, 2021 40.90 41.05 40.23 40.36 1,786,598 -0.55(-1.33%)
Feb 12, 2021 41.31 41.89 40.46 40.90 1,045,074 -0.73(-1.75%)
Feb 11, 2021 40.89 41.76 40.49 41.63 1,521,884 +0.86(+2.12%)
Feb 10, 2021 39.86 41.06 39.73 40.76 2,252,195 +0.85(+2.12%)
Feb 09, 2021 39.77 39.97 39.46 39.92 843,945 +0.35(+0.90%)
Feb 08, 2021 39.44 39.69 39.12 39.56 806,912 +0.38(+0.97%)
Feb 05, 2021 40.06 40.06 38.92 39.18 802,363 -0.44(-1.10%)
Feb 04, 2021 39.05 39.76 38.92 39.62 1,629,535 +0.87(+2.25%)
Feb 03, 2021 38.51 38.75 37.84 38.75 1,388,300 +0.25(+0.66%)
Feb 02, 2021 39.36 39.46 38.41 38.49 1,062,195 -0.57(-1.47%)
Feb 01, 2021 39.30 39.56 38.51 39.06 758,676 +0.24(+0.61%)
Jan 29, 2021 39.78 40.34 38.58 38.83 1,095,112 -0.90(-2.27%)
Jan 28, 2021 40.14 40.75 39.53 39.73 1,125,505 -0.38(-0.95%)
Jan 27, 2021 40.33 40.61 39.98 40.11 1,599,594 -0.35(-0.85%)
Jan 26, 2021 40.72 40.76 40.16 40.46 1,033,702 -0.01(-0.02%)
Jan 25, 2021 39.26 40.69 38.88 40.46 1,588,402 +1.10(+2.79%)
Jan 22, 2021 39.13 39.48 38.75 39.36 1,156,807 -0.12(-0.30%)
Jan 21, 2021 39.42 39.74 39.05 39.48 1,446,843 +0.14(+0.35%)
Jan 20, 2021 39.39 39.85 39.19 39.35 1,325,630 -0.18(-0.46%)
Jan 19, 2021 39.94 40.08 39.42 39.53 1,338,667 -0.22(-0.55%)
Jan 15, 2021 40.66 41.10 39.56 39.75 2,668,167 -0.85(-2.11%)
Jan 14, 2021 41.77 41.95 40.17 40.60 2,716,865 -1.34(-3.19%)
Jan 13, 2021 41.68 42.35 41.48 41.94 1,282,790 +0.40(+0.96%)
Jan 12, 2021 40.60 42.06 40.44 41.54 1,274,019 +0.98(+2.42%)
Jan 11, 2021 40.37 41.07 40.07 40.56 1,240,892 -0.04(-0.09%)
Jan 08, 2021 41.88 42.00 40.26 40.59 1,256,772 -1.24(-2.96%)
Jan 07, 2021 41.10 41.99 40.93 41.83 1,535,275 +1.06(+2.61%)
Jan 06, 2021 39.54 41.21 39.54 40.76 1,921,714 +0.51(+1.26%)
Jan 05, 2021 40.71 40.74 39.98 40.26 916,367 -0.33(-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.