Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.84 36.18 35.69 35.90 53,082,676 -0.28(-0.77%)
Mar 30, 2021 35.85 36.62 35.85 36.18 61,108,072 +0.63(+1.78%)
Mar 29, 2021 35.31 35.85 35.13 35.55 49,209,452 -0.34(-0.96%)
Mar 26, 2021 35.59 35.97 35.33 35.89 72,038,696 +0.95(+2.71%)
Mar 25, 2021 34.21 35.03 33.99 34.95 51,160,872 +0.71(+2.06%)
Mar 24, 2021 34.53 35.07 34.23 34.24 47,278,404 +0.00(+0.00%)
Mar 23, 2021 34.67 35.09 34.13 34.24 53,688,420 -0.71(-2.02%)
Mar 22, 2021 35.34 35.61 34.70 34.95 58,938,476 -0.81(-2.26%)
Mar 19, 2021 35.53 36.11 34.82 35.75 114,506,568 -0.38(-1.05%)
Mar 18, 2021 35.73 37.09 35.65 36.13 102,826,008 +0.92(+2.61%)
Mar 17, 2021 35.26 35.59 34.64 35.21 68,733,608 +0.29(+0.82%)
Mar 16, 2021 34.72 35.00 34.31 34.93 54,205,756 -0.10(-0.29%)
Mar 15, 2021 35.29 35.33 34.54 35.03 54,071,004 -0.18(-0.50%)
Mar 12, 2021 35.19 35.42 34.87 35.21 49,648,252 +0.65(+1.88%)
Mar 11, 2021 34.58 35.07 34.19 34.56 49,366,188 -0.12(-0.35%)
Mar 10, 2021 33.81 34.82 33.75 34.68 57,467,692 +0.97(+2.89%)
Mar 09, 2021 33.92 34.48 33.23 33.70 68,855,520 -0.75(-2.18%)
Mar 08, 2021 34.69 35.01 34.17 34.45 70,377,888 +0.19(+0.54%)
Mar 05, 2021 34.36 34.89 33.56 34.27 80,063,440 +0.40(+1.18%)
Mar 04, 2021 33.53 34.21 33.33 33.87 103,771,296 +0.24(+0.72%)
Mar 03, 2021 33.21 34.14 33.09 33.63 71,464,112 +0.82(+2.50%)
Mar 02, 2021 32.92 33.18 32.78 32.81 44,551,696 -0.24(-0.73%)
Mar 01, 2021 32.80 33.29 32.54 33.05 49,670,488 +1.00(+3.11%)
Feb 26, 2021 32.99 33.27 32.02 32.05 76,823,200 -1.13(-3.40%)
Feb 25, 2021 34.13 34.19 33.02 33.18 80,880,104 -0.42(-1.24%)
Feb 24, 2021 33.00 33.72 32.87 33.59 62,929,084 +0.79(+2.42%)
Feb 23, 2021 32.70 33.14 32.45 32.80 73,002,880 +0.34(+1.05%)
Feb 22, 2021 31.81 32.55 31.77 32.46 61,436,900 +0.56(+1.77%)
Feb 19, 2021 31.58 32.06 31.56 31.89 59,040,648 +0.32(+1.02%)
Feb 18, 2021 31.45 31.99 31.41 31.57 40,623,496 -0.20(-0.64%)
Feb 17, 2021 31.43 31.91 31.20 31.77 49,250,560 +0.13(+0.41%)
Feb 16, 2021 31.37 31.91 31.12 31.64 57,111,112 +0.83(+2.70%)
Feb 12, 2021 30.47 30.89 30.39 30.81 40,579,352 +0.45(+1.49%)
Feb 11, 2021 30.44 30.76 30.05 30.36 31,919,930 -0.09(-0.30%)
Feb 10, 2021 30.58 30.86 30.34 30.45 48,733,552 +0.03(+0.09%)
Feb 09, 2021 30.44 30.49 30.08 30.42 38,827,756 -0.13(-0.42%)
Feb 08, 2021 29.94 30.73 29.92 30.55 49,804,232 +0.66(+2.22%)
Feb 05, 2021 30.37 30.38 29.84 29.89 45,496,976 -0.12(-0.40%)
Feb 04, 2021 29.36 30.04 29.34 30.01 56,013,796 +0.85(+2.91%)
Feb 03, 2021 28.54 29.30 28.51 29.16 53,429,704 +0.51(+1.77%)
Feb 02, 2021 28.24 28.81 28.20 28.65 57,907,152 +0.99(+3.57%)
Feb 01, 2021 27.58 27.74 27.30 27.66 44,331,744 +0.29(+1.05%)
Jan 29, 2021 28.07 28.16 27.32 27.38 69,334,784 -0.62(-2.21%)
Jan 28, 2021 28.09 28.39 27.63 28.00 55,403,360 +0.45(+1.64%)
Jan 27, 2021 27.99 28.10 27.40 27.54 69,003,568 -1.02(-3.59%)
Jan 26, 2021 28.99 29.02 28.54 28.57 39,333,072 -0.20(-0.71%)
Jan 25, 2021 28.87 28.90 28.23 28.77 52,056,868 -0.36(-1.24%)
Jan 22, 2021 28.96 29.32 28.85 29.13 49,077,056 -0.20(-0.69%)
Jan 21, 2021 29.86 29.99 29.30 29.33 53,742,044 -0.53(-1.76%)
Jan 20, 2021 30.25 30.28 29.69 29.86 58,266,684 -0.40(-1.31%)
Jan 19, 2021 30.01 31.02 29.73 30.26 84,524,968 -0.22(-0.73%)
Jan 15, 2021 30.74 31.05 30.19 30.48 62,474,084 -0.90(-2.88%)
Jan 14, 2021 30.91 31.73 30.86 31.38 52,428,032 +0.49(+1.58%)
Jan 13, 2021 30.87 31.10 30.55 30.89 46,661,056 -0.18(-0.59%)
Jan 12, 2021 30.86 31.37 30.65 31.08 73,785,224 +0.54(+1.78%)
Jan 11, 2021 29.63 30.59 29.45 30.53 56,174,956 +0.50(+1.66%)
Jan 08, 2021 30.40 30.47 29.65 30.04 48,348,064 -0.30(-1.00%)
Jan 07, 2021 30.76 31.04 30.32 30.34 80,495,704 +0.66(+2.21%)
Jan 06, 2021 29.45 30.12 28.95 29.69 115,827,040 +1.75(+6.25%)
Jan 05, 2021 27.86 28.20 27.62 27.94 52,408,116 +0.21(+0.77%)
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.