Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.91 36.12 35.34 35.78 1,605,666 -0.27(-0.75%)
Mar 30, 2021 35.90 36.91 35.90 36.05 1,508,857 -0.05(-0.14%)
Mar 29, 2021 36.28 36.78 35.60 36.10 1,177,242 -0.83(-2.25%)
Mar 26, 2021 37.61 37.90 35.95 36.93 1,953,400 +0.25(+0.68%)
Mar 25, 2021 34.90 36.92 34.24 36.68 2,070,471 +0.95(+2.66%)
Mar 24, 2021 35.90 36.94 35.62 35.73 2,287,508 +0.71(+2.03%)
Mar 23, 2021 34.86 35.77 34.00 35.02 3,482,575 -0.83(-2.32%)
Mar 22, 2021 36.05 36.35 35.02 35.85 1,981,392 -0.44(-1.21%)
Mar 19, 2021 36.34 37.13 35.74 36.29 4,101,000 +0.29(+0.81%)
Mar 18, 2021 38.35 38.60 35.91 36.00 2,875,159 -2.63(-6.81%)
Mar 17, 2021 39.17 39.25 37.69 38.63 3,532,862 -0.43(-1.10%)
Mar 16, 2021 39.82 39.90 38.67 39.06 1,823,913 -1.47(-3.63%)
Mar 15, 2021 41.04 41.47 39.79 40.53 1,710,716 -0.51(-1.24%)
Mar 12, 2021 41.62 41.74 40.49 41.04 1,640,600 -0.23(-0.56%)
Mar 11, 2021 40.85 42.39 40.67 41.27 1,726,831 +0.30(+0.73%)
Mar 10, 2021 38.90 41.31 38.76 40.97 1,793,105 +2.16(+5.57%)
Mar 09, 2021 40.17 41.10 38.73 38.81 2,423,337 -1.82(-4.48%)
Mar 08, 2021 40.48 41.70 39.56 40.63 1,693,571 +0.66(+1.65%)
Mar 05, 2021 40.00 40.52 38.64 39.97 1,974,300 +0.98(+2.51%)
Mar 04, 2021 39.31 40.46 38.06 38.99 2,697,539 -0.04(-0.10%)
Mar 03, 2021 37.55 40.07 37.40 39.03 2,726,665 +2.05(+5.54%)
Mar 02, 2021 38.00 38.54 36.95 36.98 1,773,189 -1.20(-3.14%)
Mar 01, 2021 38.72 38.93 37.21 38.18 2,145,470 +0.30(+0.79%)
Feb 26, 2021 37.55 38.56 35.96 37.88 3,294,200 -0.53(-1.38%)
Feb 25, 2021 38.74 38.90 37.17 38.41 2,108,714 -0.04(-0.10%)
Feb 24, 2021 39.08 39.34 37.78 38.45 3,048,739 -0.58(-1.49%)
Feb 23, 2021 38.50 39.44 36.71 39.03 3,121,801 +1.13(+2.98%)
Feb 22, 2021 36.73 38.77 36.69 37.90 2,926,960 +1.31(+3.58%)
Feb 19, 2021 33.54 36.71 33.41 36.59 3,553,500 +3.27(+9.81%)
Feb 18, 2021 33.52 33.80 32.63 33.32 1,612,602 -0.39(-1.16%)
Feb 17, 2021 33.86 34.11 32.97 33.71 1,536,779 +0.36(+1.08%)
Feb 16, 2021 32.45 33.60 32.25 33.35 1,673,137 +1.60(+5.04%)
Feb 12, 2021 30.93 31.79 30.93 31.75 1,482,800 +0.44(+1.41%)
Feb 11, 2021 31.28 31.73 30.62 31.31 1,849,812 -0.42(-1.32%)
Feb 10, 2021 31.32 31.82 30.78 31.73 1,479,084 +0.41(+1.31%)
Feb 09, 2021 31.71 31.79 30.79 31.32 1,800,541 -0.61(-1.91%)
Feb 08, 2021 30.62 32.14 30.46 31.93 2,462,420 +1.73(+5.73%)
Feb 05, 2021 30.64 30.96 30.07 30.20 1,909,600 +0.11(+0.37%)
Feb 04, 2021 29.77 30.23 29.45 30.09 2,003,716 +0.67(+2.28%)
Feb 03, 2021 28.29 29.54 28.23 29.42 1,970,039 +1.18(+4.18%)
Feb 02, 2021 28.73 29.13 28.09 28.24 2,309,521 +0.23(+0.82%)
Feb 01, 2021 28.84 29.11 27.39 28.01 3,276,654 -0.45(-1.58%)
Jan 29, 2021 29.53 31.12 28.25 28.46 3,691,500 -1.28(-4.30%)
Jan 28, 2021 31.20 31.88 29.38 29.74 3,596,273 -1.13(-3.66%)
Jan 27, 2021 29.49 31.31 29.35 30.87 3,295,341 +0.90(+3.00%)
Jan 26, 2021 30.41 31.11 29.82 29.97 3,074,476 -0.16(-0.53%)
Jan 25, 2021 28.53 30.18 28.05 30.13 3,657,891 +1.07(+3.68%)
Jan 22, 2021 27.86 29.11 27.69 29.06 1,374,700 +0.38(+1.32%)
Jan 21, 2021 29.08 29.29 28.40 28.68 1,611,301 -0.60(-2.05%)
Jan 20, 2021 29.72 29.87 28.85 29.28 2,400,189 -0.24(-0.81%)
Jan 19, 2021 28.55 29.92 28.17 29.52 2,630,897 +1.31(+4.64%)
Jan 15, 2021 29.00 29.17 27.87 28.21 3,785,900 -1.02(-3.49%)
Jan 14, 2021 26.49 29.48 26.46 29.23 3,811,514 +2.89(+10.97%)
Jan 13, 2021 27.19 27.19 26.03 26.34 1,814,683 -1.01(-3.69%)
Jan 12, 2021 26.11 27.40 25.92 27.35 2,075,863 +1.49(+5.76%)
Jan 11, 2021 24.66 26.02 24.60 25.86 1,869,081 +0.47(+1.85%)
Jan 08, 2021 26.42 26.45 25.17 25.39 1,481,400 -0.73(-2.79%)
Jan 07, 2021 25.80 26.37 25.23 26.12 2,144,592 +0.48(+1.87%)
Jan 06, 2021 26.34 26.84 25.08 25.64 2,783,944 +0.06(+0.23%)
Jan 05, 2021 25.52 26.62 25.41 25.58 2,661,044 +0.31(+1.23%)
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.