Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.07 39.58 38.99 39.12 4,899,655 -0.08(-0.21%)
Mar 30, 2021 39.04 39.29 38.74 39.20 4,119,239 +0.18(+0.46%)
Mar 29, 2021 38.95 39.67 38.71 39.02 9,136,413 -0.01(-0.02%)
Mar 26, 2021 37.51 39.10 37.42 39.03 8,296,152 +1.97(+5.31%)
Mar 25, 2021 35.98 37.17 35.69 37.06 5,019,556 +0.87(+2.41%)
Mar 24, 2021 36.04 36.68 35.92 36.19 4,249,841 +0.34(+0.95%)
Mar 23, 2021 36.78 36.94 35.57 35.84 5,454,910 -0.99(-2.68%)
Mar 22, 2021 36.96 37.13 36.73 36.83 5,771,791 -0.28(-0.75%)
Mar 19, 2021 37.24 37.63 36.48 37.11 14,525,635 -0.11(-0.29%)
Mar 18, 2021 37.00 38.24 36.98 37.22 7,887,548 +0.08(+0.22%)
Mar 17, 2021 36.70 37.26 36.55 37.14 4,885,326 +0.29(+0.78%)
Mar 16, 2021 37.31 37.39 36.52 36.85 3,994,984 -0.54(-1.44%)
Mar 15, 2021 36.64 37.42 36.49 37.39 9,299,686 +0.76(+2.06%)
Mar 12, 2021 35.90 36.81 35.70 36.64 7,839,883 +0.67(+1.87%)
Mar 11, 2021 35.28 35.96 35.28 35.96 6,628,447 +0.93(+2.64%)
Mar 10, 2021 34.76 35.40 34.67 35.04 5,048,350 +0.49(+1.43%)
Mar 09, 2021 34.12 34.87 34.07 34.54 4,746,530 +0.73(+2.15%)
Mar 08, 2021 33.97 34.23 33.64 33.81 3,948,748 +0.13(+0.40%)
Mar 05, 2021 33.67 33.84 32.34 33.68 4,310,417 +0.45(+1.35%)
Mar 04, 2021 34.51 34.61 32.65 33.23 7,533,467 -1.47(-4.22%)
Mar 03, 2021 34.73 35.42 34.59 34.69 5,080,324 -0.13(-0.39%)
Mar 02, 2021 35.49 35.69 34.81 34.83 4,292,821 -0.66(-1.85%)
Mar 01, 2021 34.95 35.76 34.81 35.48 6,221,407 +1.11(+3.22%)
Feb 26, 2021 34.14 34.87 33.93 34.38 8,924,606 +0.49(+1.46%)
Feb 25, 2021 34.39 34.50 33.61 33.88 6,880,745 -0.63(-1.82%)
Feb 24, 2021 33.64 34.71 33.51 34.51 4,608,244 +0.88(+2.60%)
Feb 23, 2021 33.68 33.85 33.11 33.64 4,796,251 -0.27(-0.79%)
Feb 22, 2021 33.78 34.23 33.60 33.91 3,587,397 -0.10(-0.29%)
Feb 19, 2021 33.70 34.19 33.60 34.00 4,317,330 +0.45(+1.33%)
Feb 18, 2021 33.63 34.02 33.41 33.56 4,770,037 -0.29(-0.87%)
Feb 17, 2021 34.24 34.64 33.83 33.85 6,568,110 -0.63(-1.84%)
Feb 16, 2021 34.47 34.99 34.26 34.49 9,109,940 +1.54(+4.66%)
Feb 12, 2021 32.69 33.02 32.43 32.95 3,207,245 +0.11(+0.33%)
Feb 11, 2021 33.09 33.09 32.39 32.84 3,954,645 -0.16(-0.49%)
Feb 10, 2021 32.55 33.16 32.53 33.00 4,362,936 +0.55(+1.68%)
Feb 09, 2021 33.64 33.75 32.41 32.46 7,859,727 -1.21(-3.58%)
Feb 08, 2021 33.53 33.84 33.49 33.66 2,568,025 +0.23(+0.69%)
Feb 05, 2021 33.47 33.66 33.37 33.43 2,492,037 +0.12(+0.38%)
Feb 04, 2021 32.79 33.40 32.66 33.31 4,070,483 +0.84(+2.59%)
Feb 03, 2021 32.27 32.69 31.82 32.47 4,355,399 +0.01(+0.03%)
Feb 02, 2021 32.54 32.78 32.19 32.46 4,876,392 +0.38(+1.20%)
Feb 01, 2021 32.31 32.51 31.81 32.07 3,866,199 +0.03(+0.08%)
Jan 29, 2021 32.34 32.58 31.76 32.05 6,229,589 -0.51(-1.56%)
Jan 28, 2021 32.26 32.97 32.10 32.56 6,127,920 +1.08(+3.43%)
Jan 27, 2021 32.30 33.02 31.30 31.48 10,079,734 -1.73(-5.22%)
Jan 26, 2021 34.61 34.62 33.16 33.21 6,246,291 -1.15(-3.35%)
Jan 25, 2021 33.72 34.42 33.55 34.36 5,372,379 +0.77(+2.29%)
Jan 22, 2021 33.50 33.81 33.30 33.59 4,829,504 -0.30(-0.90%)
Jan 21, 2021 34.40 34.49 33.90 33.90 3,160,516 -0.46(-1.33%)
Jan 20, 2021 34.46 34.70 34.06 34.35 3,603,256 -0.07(-0.21%)
Jan 19, 2021 34.15 34.60 34.05 34.42 4,496,490 +0.65(+1.93%)
Jan 15, 2021 33.74 33.98 33.24 33.77 5,433,234 -0.21(-0.60%)
Jan 14, 2021 33.83 34.62 33.49 33.98 5,844,894 +0.77(+2.31%)
Jan 13, 2021 33.41 33.47 33.08 33.21 3,092,804 -0.26(-0.77%)
Jan 12, 2021 33.68 33.99 33.32 33.47 4,319,836 -0.07(-0.21%)
Jan 11, 2021 32.66 33.60 32.52 33.54 6,291,200 +0.53(+1.60%)
Jan 08, 2021 33.17 33.26 32.66 33.01 4,639,229 -0.03(-0.08%)
Jan 07, 2021 33.29 33.47 32.80 33.04 5,011,743 +0.07(+0.22%)
Jan 06, 2021 32.34 33.56 32.16 32.97 6,122,778 +1.10(+3.45%)
Jan 05, 2021 31.23 32.03 31.19 31.87 5,344,277 +0.67(+2.15%)
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.