Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.06 39.36 38.55 38.59 889,870 -0.46(-1.17%)
Mar 30, 2021 38.51 39.18 38.43 39.05 931,039 +0.57(+1.49%)
Mar 29, 2021 39.07 39.34 38.20 38.47 1,184,087 -0.84(-2.13%)
Mar 26, 2021 39.37 39.78 38.49 39.31 970,907 +0.45(+1.15%)
Mar 25, 2021 36.93 38.98 36.80 38.86 1,608,229 +1.62(+4.36%)
Mar 24, 2021 37.63 38.25 37.24 37.24 1,358,599 -0.07(-0.18%)
Mar 23, 2021 38.60 39.01 37.17 37.31 1,425,909 -1.83(-4.69%)
Mar 22, 2021 40.29 40.29 38.83 39.14 1,323,214 -0.91(-2.28%)
Mar 19, 2021 40.28 40.49 39.95 40.05 3,881,853 -0.41(-1.00%)
Mar 18, 2021 40.87 41.58 40.31 40.46 980,067 -0.41(-0.99%)
Mar 17, 2021 40.43 40.98 40.14 40.87 1,074,985 +0.56(+1.38%)
Mar 16, 2021 41.56 41.58 39.92 40.31 1,369,434 -1.22(-2.93%)
Mar 15, 2021 41.64 41.75 40.48 41.53 1,088,905 -0.06(-0.14%)
Mar 12, 2021 40.77 41.72 40.76 41.59 1,129,531 +1.02(+2.52%)
Mar 11, 2021 41.25 41.74 40.56 40.56 1,241,860 -0.79(-1.91%)
Mar 10, 2021 39.78 41.59 39.70 41.35 1,118,809 +1.42(+3.55%)
Mar 09, 2021 40.91 41.13 39.92 39.93 1,535,184 -0.96(-2.34%)
Mar 08, 2021 40.00 41.92 39.87 40.89 2,067,853 +1.20(+3.02%)
Mar 05, 2021 37.42 39.87 36.97 39.69 1,392,882 +2.63(+7.10%)
Mar 04, 2021 38.57 38.66 36.15 37.06 1,715,034 -1.43(-3.70%)
Mar 03, 2021 37.73 39.42 37.56 38.48 1,470,807 +0.82(+2.18%)
Mar 02, 2021 37.02 37.86 36.94 37.66 1,216,220 +0.73(+1.97%)
Mar 01, 2021 36.71 37.43 36.60 36.93 1,145,703 +0.65(+1.80%)
Feb 26, 2021 36.05 36.70 35.38 36.28 1,411,727 +0.31(+0.86%)
Feb 25, 2021 37.43 37.43 35.85 35.97 1,019,996 -1.32(-3.53%)
Feb 24, 2021 36.29 37.32 36.13 37.28 880,780 +0.92(+2.54%)
Feb 23, 2021 36.42 36.42 35.52 36.36 1,009,790 +0.13(+0.37%)
Feb 22, 2021 35.67 36.64 35.61 36.23 733,402 +0.21(+0.58%)
Feb 19, 2021 35.25 36.06 35.15 36.02 814,760 +0.93(+2.65%)
Feb 18, 2021 35.00 35.20 34.56 35.09 608,803 +0.08(+0.24%)
Feb 17, 2021 35.12 35.57 34.84 35.00 788,623 -0.35(-1.00%)
Feb 16, 2021 35.65 35.69 35.13 35.36 935,122 -0.15(-0.42%)
Feb 12, 2021 35.78 36.21 35.19 35.51 626,427 -0.44(-1.24%)
Feb 11, 2021 35.87 36.34 35.52 35.95 1,057,410 +0.50(+1.42%)
Feb 10, 2021 35.00 35.72 34.45 35.45 1,500,240 -0.63(-1.74%)
Feb 09, 2021 36.14 36.73 35.32 36.08 1,631,530 -0.53(-1.44%)
Feb 08, 2021 36.45 37.12 36.42 36.60 1,726,081 +0.54(+1.49%)
Feb 05, 2021 35.92 36.17 35.56 36.07 1,208,007 +0.35(+0.99%)
Feb 04, 2021 35.59 36.25 35.36 35.72 1,245,379 +0.13(+0.35%)
Feb 03, 2021 35.41 35.88 34.95 35.59 954,824 +0.11(+0.31%)
Feb 02, 2021 35.06 35.64 34.55 35.48 870,170 +0.70(+2.00%)
Feb 01, 2021 34.55 34.92 34.16 34.79 1,365,235 +0.41(+1.20%)
Jan 29, 2021 35.58 35.58 34.27 34.37 3,178,175 -1.13(-3.19%)
Jan 28, 2021 35.57 35.93 35.23 35.51 1,029,000 +0.15(+0.43%)
Jan 27, 2021 35.42 35.78 34.82 35.36 1,580,607 -0.65(-1.82%)
Jan 26, 2021 36.50 36.94 35.47 36.01 1,034,982 -0.12(-0.32%)
Jan 25, 2021 36.74 36.85 35.79 36.13 951,474 -0.92(-2.49%)
Jan 22, 2021 37.07 37.23 36.42 37.05 1,105,431 -0.37(-0.99%)
Jan 21, 2021 37.09 37.83 36.99 37.42 987,287 +0.34(+0.93%)
Jan 20, 2021 36.68 37.40 36.39 37.07 887,308 +0.50(+1.38%)
Jan 19, 2021 37.10 37.17 36.05 36.57 897,272 -0.08(-0.21%)
Jan 15, 2021 36.67 37.02 36.06 36.65 895,270 -0.23(-0.64%)
Jan 14, 2021 37.09 37.43 36.62 36.88 1,003,534 +0.10(+0.27%)
Jan 13, 2021 37.60 37.64 36.54 36.78 1,143,427 -0.62(-1.66%)
Jan 12, 2021 36.85 37.64 36.59 37.40 1,449,686 +0.61(+1.66%)
Jan 11, 2021 36.50 37.43 36.36 36.79 1,051,897 -0.21(-0.57%)
Jan 08, 2021 38.00 38.00 36.66 37.00 958,366 -0.70(-1.85%)
Jan 07, 2021 37.74 37.90 37.15 37.69 970,160 +0.12(+0.31%)
Jan 06, 2021 36.17 37.85 36.15 37.58 1,889,906 +1.58(+4.38%)
Jan 05, 2021 36.06 36.82 35.68 36.00 1,317,555 -0.34(-0.92%)
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.