Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.31 40.84 40.11 40.73 544,121 +0.46(+1.14%)
Mar 30, 2021 40.70 40.78 40.20 40.27 390,093 -0.62(-1.52%)
Mar 29, 2021 41.06 41.91 40.85 40.89 570,500 -0.28(-0.68%)
Mar 26, 2021 40.69 41.18 40.10 41.17 884,332 +0.27(+0.67%)
Mar 25, 2021 40.06 41.01 39.50 40.90 1,097,724 +1.30(+3.27%)
Mar 24, 2021 39.59 40.25 39.17 39.60 759,485 +0.16(+0.41%)
Mar 23, 2021 39.12 39.64 38.95 39.44 548,005 -0.03(-0.06%)
Mar 22, 2021 39.33 39.65 38.95 39.47 567,194 -0.05(-0.13%)
Mar 19, 2021 38.43 39.63 38.12 39.52 1,371,224 +1.07(+2.80%)
Mar 18, 2021 39.01 39.30 38.32 38.44 432,967 -0.41(-1.05%)
Mar 17, 2021 39.80 39.80 38.77 38.85 492,390 -0.94(-2.36%)
Mar 16, 2021 39.80 40.43 39.53 39.79 519,234 -0.42(-1.04%)
Mar 15, 2021 38.64 41.02 38.62 40.21 1,258,848 +1.83(+4.76%)
Mar 12, 2021 37.00 38.80 36.97 38.38 629,806 +1.59(+4.34%)
Mar 11, 2021 37.15 37.31 36.63 36.79 355,811 -0.46(-1.24%)
Mar 10, 2021 36.21 37.31 36.13 37.25 429,511 +1.12(+3.09%)
Mar 09, 2021 36.31 36.53 35.93 36.13 629,619 -0.39(-1.07%)
Mar 08, 2021 36.84 37.15 36.41 36.52 1,190,694 -0.09(-0.23%)
Mar 05, 2021 35.25 36.71 34.84 36.61 583,145 +1.75(+5.02%)
Mar 04, 2021 34.90 35.63 34.71 34.86 411,953 +0.18(+0.52%)
Mar 03, 2021 33.93 34.79 33.73 34.68 485,909 +0.92(+2.73%)
Mar 02, 2021 33.97 33.99 33.18 33.76 489,305 -0.19(-0.55%)
Mar 01, 2021 34.47 34.61 33.86 33.95 600,950 -0.35(-1.02%)
Feb 26, 2021 34.66 34.80 34.05 34.30 708,239 -0.33(-0.96%)
Feb 25, 2021 33.65 34.79 33.61 34.63 679,598 +1.02(+3.02%)
Feb 24, 2021 33.39 34.55 32.92 33.62 657,567 +0.50(+1.52%)
Feb 23, 2021 32.79 33.35 32.45 33.11 585,746 +0.58(+1.78%)
Feb 22, 2021 32.72 32.72 32.13 32.53 329,444 -0.25(-0.75%)
Feb 19, 2021 32.23 32.80 32.05 32.78 407,170 +0.53(+1.64%)
Feb 18, 2021 32.73 32.78 32.24 32.25 326,984 -0.32(-0.99%)
Feb 17, 2021 32.47 32.86 32.20 32.57 374,283 +0.10(+0.31%)
Feb 16, 2021 32.67 32.69 32.02 32.47 339,856 -0.25(-0.77%)
Feb 12, 2021 33.23 33.23 32.58 32.72 375,171 -0.56(-1.67%)
Feb 11, 2021 33.08 33.30 32.76 33.28 351,941 +0.16(+0.48%)
Feb 10, 2021 32.90 33.56 32.88 33.12 288,976 +0.43(+1.32%)
Feb 09, 2021 32.60 32.83 32.20 32.69 328,448 +0.35(+1.07%)
Feb 08, 2021 32.28 32.66 32.12 32.34 385,371 +0.13(+0.39%)
Feb 05, 2021 32.06 32.27 31.69 32.22 418,674 +0.64(+2.03%)
Feb 04, 2021 31.38 31.75 31.21 31.58 395,604 +0.09(+0.29%)
Feb 03, 2021 31.63 31.85 30.94 31.48 376,562 -0.33(-1.03%)
Feb 02, 2021 32.22 32.27 31.79 31.81 409,319 -0.10(-0.32%)
Feb 01, 2021 31.56 32.28 31.09 31.91 417,202 +0.30(+0.93%)
Jan 29, 2021 32.55 32.89 31.57 31.62 631,330 -1.00(-3.08%)
Jan 28, 2021 33.13 33.71 32.43 32.62 670,737 -0.21(-0.64%)
Jan 27, 2021 32.76 33.49 32.61 32.83 502,627 -0.36(-1.09%)
Jan 26, 2021 33.30 33.39 32.55 33.20 391,761 +0.07(+0.20%)
Jan 25, 2021 32.39 33.30 32.32 33.13 386,150 +0.51(+1.58%)
Jan 22, 2021 32.33 32.66 32.07 32.61 301,914 +0.13(+0.39%)
Jan 21, 2021 32.29 32.58 31.75 32.49 474,306 -0.03(-0.08%)
Jan 20, 2021 32.54 33.23 32.35 32.51 345,534 -0.21(-0.64%)
Jan 19, 2021 34.27 34.27 32.63 32.72 636,764 -1.30(-3.82%)
Jan 15, 2021 33.74 34.15 33.51 34.02 343,640 +0.15(+0.45%)
Jan 14, 2021 33.96 34.07 33.42 33.87 352,390 +0.19(+0.55%)
Jan 13, 2021 33.78 33.90 33.52 33.69 467,000 -0.03(-0.10%)
Jan 12, 2021 33.65 33.81 33.30 33.72 285,668 +0.00(+0.00%)
Jan 11, 2021 33.69 34.17 33.32 33.72 470,178 -0.13(-0.37%)
Jan 08, 2021 33.42 33.86 33.16 33.85 660,253 -0.57(-1.64%)
Jan 07, 2021 34.74 34.97 34.17 34.41 448,302 -0.35(-0.99%)
Jan 06, 2021 33.26 34.99 32.96 34.76 663,898 +2.01(+6.13%)
Jan 05, 2021 33.26 33.47 32.51 32.75 483,654 -0.55(-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.