Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.46 44.03 43.37 43.51 4,404,943 -0.09(-0.21%)
Mar 30, 2021 43.43 43.70 43.09 43.60 3,703,325 +0.20(+0.46%)
Mar 29, 2021 43.32 44.12 43.06 43.40 8,213,921 -0.01(-0.02%)
Mar 26, 2021 41.72 43.49 41.62 43.41 7,458,500 +2.19(+5.31%)
Mar 25, 2021 40.02 41.35 39.70 41.22 4,512,738 +0.97(+2.41%)
Mar 24, 2021 40.09 40.80 39.95 40.25 3,820,740 +0.38(+0.95%)
Mar 23, 2021 40.91 41.09 39.56 39.87 4,904,135 -1.10(-2.68%)
Mar 22, 2021 41.11 41.30 40.85 40.97 5,189,021 -0.31(-0.75%)
Mar 19, 2021 41.42 41.85 40.58 41.28 13,059,000 -0.12(-0.29%)
Mar 18, 2021 41.15 42.54 41.13 41.40 7,091,153 +0.09(+0.22%)
Mar 17, 2021 40.82 41.45 40.65 41.31 4,392,061 +0.32(+0.78%)
Mar 16, 2021 41.50 41.59 40.62 40.99 3,591,616 -0.60(-1.44%)
Mar 15, 2021 40.76 41.62 40.59 41.59 8,360,709 +0.84(+2.06%)
Mar 12, 2021 39.93 40.94 39.71 40.75 7,048,300 +0.75(+1.88%)
Mar 11, 2021 39.24 40.00 39.24 40.00 5,959,181 +1.03(+2.64%)
Mar 10, 2021 38.66 39.38 38.56 38.97 4,538,625 +0.55(+1.43%)
Mar 09, 2021 37.95 38.79 37.90 38.42 4,267,279 +0.81(+2.15%)
Mar 08, 2021 37.79 38.07 37.42 37.61 3,550,048 +0.15(+0.40%)
Mar 05, 2021 37.45 37.64 35.97 37.46 3,875,200 +0.50(+1.35%)
Mar 04, 2021 38.39 38.50 36.32 36.96 6,772,823 -1.63(-4.22%)
Mar 03, 2021 38.63 39.40 38.47 38.59 4,567,370 -0.15(-0.39%)
Mar 02, 2021 39.48 39.70 38.72 38.74 3,859,381 -0.73(-1.85%)
Mar 01, 2021 38.88 39.78 38.72 39.47 5,593,240 +1.23(+3.22%)
Feb 26, 2021 37.97 38.78 37.74 38.24 8,023,500 +0.55(+1.46%)
Feb 25, 2021 38.25 38.37 37.39 37.69 6,186,005 -0.94(-2.43%)
Feb 24, 2021 37.65 38.85 37.51 38.63 4,117,216 +0.98(+2.60%)
Feb 23, 2021 37.70 37.89 37.06 37.65 4,285,190 -0.30(-0.79%)
Feb 22, 2021 37.81 38.31 37.61 37.95 3,205,145 -0.11(-0.29%)
Feb 19, 2021 37.72 38.27 37.61 38.06 3,857,300 +0.50(+1.33%)
Feb 18, 2021 37.64 38.08 37.40 37.56 4,261,769 -0.33(-0.87%)
Feb 17, 2021 38.32 38.77 37.87 37.89 5,868,250 -0.71(-1.84%)
Feb 16, 2021 38.58 39.16 38.35 38.60 8,139,237 +1.72(+4.66%)
Feb 12, 2021 36.59 36.96 36.30 36.88 2,865,500 +0.12(+0.33%)
Feb 11, 2021 37.04 37.04 36.25 36.76 3,533,261 -0.18(-0.49%)
Feb 10, 2021 36.43 37.12 36.41 36.94 3,898,047 +0.61(+1.68%)
Feb 09, 2021 37.65 37.78 36.28 36.33 7,022,240 -1.35(-3.58%)
Feb 08, 2021 37.53 37.88 37.48 37.68 2,294,391 +0.26(+0.69%)
Feb 05, 2021 37.46 37.68 37.35 37.42 2,226,500 +0.14(+0.38%)
Feb 04, 2021 36.70 37.38 36.56 37.28 3,636,756 +0.94(+2.59%)
Feb 03, 2021 36.12 36.59 35.61 36.34 3,891,313 +0.01(+0.03%)
Feb 02, 2021 36.42 36.69 36.03 36.33 4,356,792 +0.43(+1.20%)
Feb 01, 2021 36.16 36.39 35.60 35.90 3,454,239 +0.03(+0.08%)
Jan 29, 2021 36.20 36.47 35.55 35.87 5,565,800 -0.57(-1.56%)
Jan 28, 2021 36.11 36.90 35.93 36.44 5,474,964 +1.21(+3.43%)
Jan 27, 2021 36.15 36.96 35.03 35.23 9,005,695 -1.94(-5.22%)
Jan 26, 2021 38.74 38.75 37.12 37.17 5,525,013 -1.29(-3.35%)
Jan 25, 2021 37.74 38.53 37.55 38.46 4,799,929 +0.86(+2.29%)
Jan 22, 2021 37.50 37.84 37.27 37.60 4,314,900 -0.34(-0.90%)
Jan 21, 2021 38.50 38.60 37.94 37.94 2,823,750 -0.51(-1.33%)
Jan 20, 2021 38.57 38.84 38.12 38.45 3,219,314 -0.08(-0.21%)
Jan 19, 2021 38.22 38.73 38.11 38.53 4,017,320 +0.73(+1.93%)
Jan 15, 2021 37.76 38.03 37.20 37.80 4,854,300 -0.23(-0.60%)
Jan 14, 2021 37.87 38.75 37.48 38.03 5,222,096 +0.86(+2.31%)
Jan 13, 2021 37.40 37.46 37.02 37.17 2,763,253 -0.29(-0.77%)
Jan 12, 2021 37.70 38.04 37.29 37.46 3,859,539 -0.08(-0.21%)
Jan 11, 2021 36.55 37.61 36.40 37.54 5,620,846 +0.59(+1.60%)
Jan 08, 2021 37.13 37.23 36.56 36.95 4,144,900 -0.03(-0.08%)
Jan 07, 2021 37.26 37.46 36.71 36.98 4,477,721 +0.08(+0.22%)
Jan 06, 2021 36.20 37.56 36.00 36.90 5,470,370 +1.23(+3.45%)
Jan 05, 2021 34.96 35.85 34.91 35.67 4,774,822 +0.75(+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.