Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.30 41.84 41.09 41.73 531,121 +0.47(+1.14%)
Mar 30, 2021 41.70 41.78 41.18 41.25 380,772 -0.64(-1.52%)
Mar 29, 2021 42.07 42.94 41.85 41.89 556,869 -0.29(-0.68%)
Mar 26, 2021 41.69 42.19 41.08 42.18 863,203 +0.28(+0.67%)
Mar 25, 2021 41.04 42.02 40.47 41.90 1,071,496 +1.33(+3.27%)
Mar 24, 2021 40.56 41.24 40.13 40.57 741,339 +0.17(+0.41%)
Mar 23, 2021 40.07 40.61 39.90 40.41 534,912 -0.03(-0.06%)
Mar 22, 2021 40.29 40.62 39.90 40.43 553,642 -0.05(-0.13%)
Mar 19, 2021 39.37 40.60 39.05 40.48 1,338,462 +1.10(+2.80%)
Mar 18, 2021 39.97 40.27 39.26 39.38 422,622 -0.42(-1.05%)
Mar 17, 2021 40.77 40.77 39.72 39.80 480,625 -0.96(-2.36%)
Mar 16, 2021 40.77 41.42 40.49 40.76 506,828 -0.43(-1.04%)
Mar 15, 2021 39.58 42.02 39.57 41.19 1,228,770 +1.87(+4.76%)
Mar 12, 2021 37.91 39.75 37.87 39.32 614,758 +1.63(+4.34%)
Mar 11, 2021 38.06 38.22 37.52 37.69 347,310 -0.47(-1.24%)
Mar 10, 2021 37.09 38.22 37.02 38.16 419,249 +1.14(+3.09%)
Mar 09, 2021 37.20 37.43 36.81 37.02 614,575 -0.40(-1.07%)
Mar 08, 2021 37.74 38.06 37.30 37.42 1,162,245 -0.09(-0.23%)
Mar 05, 2021 36.12 37.61 35.70 37.51 569,212 +1.79(+5.02%)
Mar 04, 2021 35.76 36.50 35.56 35.71 402,110 +0.18(+0.52%)
Mar 03, 2021 34.76 35.64 34.55 35.53 474,299 +0.94(+2.73%)
Mar 02, 2021 34.80 34.82 33.99 34.59 477,614 -0.19(-0.55%)
Mar 01, 2021 35.31 35.46 34.69 34.78 586,592 -0.36(-1.02%)
Feb 26, 2021 35.51 35.65 34.88 35.14 691,317 -0.34(-0.96%)
Feb 25, 2021 34.47 35.64 34.43 35.48 663,360 +1.04(+3.02%)
Feb 24, 2021 34.21 35.40 33.72 34.44 641,856 +0.52(+1.52%)
Feb 23, 2021 33.59 34.17 33.24 33.92 571,751 +0.59(+1.78%)
Feb 22, 2021 33.52 33.52 32.92 33.33 321,573 -0.25(-0.75%)
Feb 19, 2021 33.02 33.61 32.83 33.58 397,441 +0.54(+1.64%)
Feb 18, 2021 33.53 33.58 33.03 33.04 319,172 -0.33(-0.99%)
Feb 17, 2021 33.27 33.66 32.99 33.37 365,335 +0.10(+0.31%)
Feb 16, 2021 33.47 33.49 32.80 33.27 331,731 -0.26(-0.77%)
Feb 12, 2021 34.04 34.04 33.38 33.53 366,202 -0.57(-1.67%)
Feb 11, 2021 33.89 34.11 33.56 34.10 343,527 +0.16(+0.48%)
Feb 10, 2021 33.71 34.38 33.69 33.93 282,068 +0.44(+1.32%)
Feb 09, 2021 33.40 33.63 32.99 33.49 320,596 +0.35(+1.07%)
Feb 08, 2021 33.07 33.46 32.90 33.14 376,158 +0.13(+0.39%)
Feb 05, 2021 32.84 33.06 32.47 33.01 408,665 +0.66(+2.03%)
Feb 04, 2021 32.15 32.53 31.98 32.35 386,147 +0.10(+0.29%)
Feb 03, 2021 32.40 32.63 31.70 32.25 367,560 -0.34(-1.03%)
Feb 02, 2021 33.01 33.06 32.57 32.59 399,534 -0.10(-0.32%)
Feb 01, 2021 32.33 33.07 31.85 32.70 407,228 +0.30(+0.93%)
Jan 29, 2021 33.34 33.70 32.34 32.39 616,238 -1.03(-3.08%)
Jan 28, 2021 33.94 34.54 33.22 33.42 654,702 -0.22(-0.64%)
Jan 27, 2021 33.56 34.31 33.40 33.64 490,611 -0.37(-1.09%)
Jan 26, 2021 34.11 34.21 33.34 34.01 382,396 +0.07(+0.20%)
Jan 25, 2021 33.19 34.11 33.11 33.94 376,918 +0.53(+1.58%)
Jan 22, 2021 33.12 33.45 32.86 33.41 294,697 +0.13(+0.39%)
Jan 21, 2021 33.08 33.38 32.52 33.28 462,967 -0.03(-0.08%)
Jan 20, 2021 33.34 34.04 33.15 33.31 337,274 -0.22(-0.64%)
Jan 19, 2021 35.11 35.11 33.43 33.53 621,542 -1.33(-3.82%)
Jan 15, 2021 34.57 34.99 34.33 34.86 335,425 +0.16(+0.45%)
Jan 14, 2021 34.80 34.91 34.23 34.70 343,966 +0.19(+0.55%)
Jan 13, 2021 34.61 34.74 34.34 34.51 455,836 -0.03(-0.10%)
Jan 12, 2021 34.48 34.64 34.12 34.55 278,839 +0.00(+0.00%)
Jan 11, 2021 34.51 35.00 34.14 34.55 458,938 -0.13(-0.37%)
Jan 08, 2021 34.23 34.69 33.97 34.67 644,469 -0.58(-1.64%)
Jan 07, 2021 35.59 35.82 35.01 35.25 437,585 -0.35(-1.00%)
Jan 06, 2021 34.08 35.84 33.77 35.61 648,027 +2.06(+6.13%)
Jan 05, 2021 34.07 34.29 33.31 33.55 472,092 -0.56(-1.65%)
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.