Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.29 40.82 40.08 40.70 544,446 +0.46(+1.14%)
Mar 30, 2021 40.68 40.76 40.18 40.24 390,325 -0.62(-1.52%)
Mar 29, 2021 41.04 41.89 40.82 40.87 570,840 -0.28(-0.68%)
Mar 26, 2021 40.67 41.16 40.07 41.15 884,859 +0.27(+0.67%)
Mar 25, 2021 40.04 40.99 39.48 40.88 1,098,378 +1.30(+3.27%)
Mar 24, 2021 39.57 40.23 39.14 39.58 759,938 +0.16(+0.41%)
Mar 23, 2021 39.09 39.61 38.92 39.42 548,332 -0.03(-0.06%)
Mar 22, 2021 39.31 39.63 38.92 39.44 567,532 -0.05(-0.13%)
Mar 19, 2021 38.40 39.60 38.10 39.49 1,372,042 +1.07(+2.80%)
Mar 18, 2021 38.99 39.28 38.30 38.42 433,225 -0.41(-1.05%)
Mar 17, 2021 39.78 39.78 38.74 38.83 492,683 -0.94(-2.36%)
Mar 16, 2021 39.78 40.41 39.50 39.77 519,543 -0.42(-1.04%)
Mar 15, 2021 38.62 40.99 38.60 40.18 1,259,598 +1.82(+4.76%)
Mar 12, 2021 36.98 38.78 36.95 38.36 630,182 +1.59(+4.34%)
Mar 11, 2021 37.12 37.29 36.60 36.77 356,023 -0.46(-1.24%)
Mar 10, 2021 36.19 37.29 36.11 37.23 429,767 +1.12(+3.09%)
Mar 09, 2021 36.29 36.51 35.91 36.11 629,994 -0.39(-1.07%)
Mar 08, 2021 36.82 37.13 36.39 36.50 1,191,404 -0.09(-0.23%)
Mar 05, 2021 35.23 36.69 34.82 36.59 583,493 +1.75(+5.02%)
Mar 04, 2021 34.88 35.61 34.69 34.84 412,199 +0.18(+0.52%)
Mar 03, 2021 33.91 34.77 33.71 34.66 486,198 +0.92(+2.73%)
Mar 02, 2021 33.95 33.97 33.16 33.74 489,597 -0.19(-0.55%)
Mar 01, 2021 34.45 34.59 33.84 33.93 601,309 -0.35(-1.02%)
Feb 26, 2021 34.64 34.78 34.03 34.28 708,661 -0.33(-0.96%)
Feb 25, 2021 33.63 34.77 33.59 34.61 680,003 +1.01(+3.02%)
Feb 24, 2021 33.37 34.53 32.90 33.60 657,959 +0.50(+1.52%)
Feb 23, 2021 32.77 33.33 32.43 33.09 586,095 +0.58(+1.78%)
Feb 22, 2021 32.70 32.70 32.11 32.51 329,640 -0.25(-0.75%)
Feb 19, 2021 32.21 32.79 32.03 32.76 407,413 +0.53(+1.64%)
Feb 18, 2021 32.71 32.76 32.22 32.23 327,179 -0.32(-0.99%)
Feb 17, 2021 32.45 32.84 32.18 32.55 374,506 +0.10(+0.31%)
Feb 16, 2021 32.65 32.67 32.00 32.45 340,059 -0.25(-0.77%)
Feb 12, 2021 33.21 33.21 32.56 32.70 375,394 -0.56(-1.67%)
Feb 11, 2021 33.06 33.28 32.74 33.26 352,151 +0.16(+0.48%)
Feb 10, 2021 32.88 33.54 32.86 33.10 289,148 +0.43(+1.32%)
Feb 09, 2021 32.58 32.81 32.18 32.67 328,644 +0.35(+1.07%)
Feb 08, 2021 32.26 32.64 32.10 32.32 385,600 +0.13(+0.39%)
Feb 05, 2021 32.04 32.25 31.68 32.20 418,923 +0.64(+2.03%)
Feb 04, 2021 31.36 31.73 31.20 31.56 395,840 +0.09(+0.29%)
Feb 03, 2021 31.61 31.83 30.93 31.46 376,787 -0.33(-1.03%)
Feb 02, 2021 32.20 32.25 31.77 31.79 409,563 -0.10(-0.32%)
Feb 01, 2021 31.54 32.26 31.07 31.89 417,450 +0.29(+0.93%)
Jan 29, 2021 32.53 32.87 31.55 31.60 631,706 -1.00(-3.08%)
Jan 28, 2021 33.11 33.69 32.41 32.60 671,137 -0.21(-0.64%)
Jan 27, 2021 32.74 33.47 32.59 32.81 502,926 -0.36(-1.09%)
Jan 26, 2021 33.28 33.37 32.53 33.18 391,995 +0.07(+0.20%)
Jan 25, 2021 32.38 33.28 32.30 33.11 386,380 +0.51(+1.58%)
Jan 22, 2021 32.31 32.64 32.06 32.59 302,094 +0.13(+0.39%)
Jan 21, 2021 32.27 32.56 31.73 32.47 474,589 -0.03(-0.08%)
Jan 20, 2021 32.52 33.21 32.33 32.49 345,740 -0.21(-0.64%)
Jan 19, 2021 34.25 34.25 32.61 32.70 637,143 -1.30(-3.82%)
Jan 15, 2021 33.72 34.13 33.49 34.00 343,844 +0.15(+0.45%)
Jan 14, 2021 33.94 34.05 33.40 33.85 352,600 +0.19(+0.55%)
Jan 13, 2021 33.76 33.88 33.50 33.67 467,279 -0.03(-0.10%)
Jan 12, 2021 33.63 33.79 33.28 33.70 285,838 +0.00(+0.00%)
Jan 11, 2021 33.67 34.15 33.30 33.70 470,459 -0.13(-0.37%)
Jan 08, 2021 33.40 33.84 33.14 33.83 660,647 -0.56(-1.64%)
Jan 07, 2021 34.72 34.95 34.15 34.39 448,570 -0.35(-0.99%)
Jan 06, 2021 33.24 34.97 32.94 34.74 664,294 +2.01(+6.13%)
Jan 05, 2021 33.24 33.45 32.49 32.73 483,942 -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.