Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.67 39.78 38.67 39.00 1,063,662 +0.43(+1.11%)
Mar 30, 2021 39.47 39.68 38.09 38.57 1,307,089 +1.38(+3.71%)
Mar 29, 2021 37.98 38.51 36.11 37.19 1,003,241 -1.46(-3.78%)
Mar 26, 2021 38.75 39.22 37.15 38.65 601,700 +0.26(+0.68%)
Mar 25, 2021 36.76 38.62 36.37 38.39 776,976 +0.95(+2.54%)
Mar 24, 2021 39.50 40.20 37.22 37.44 726,716 -1.39(-3.58%)
Mar 23, 2021 41.05 41.39 38.70 38.83 798,229 -2.22(-5.41%)
Mar 22, 2021 41.50 41.80 40.78 41.05 603,233 -0.43(-1.04%)
Mar 19, 2021 42.38 43.26 41.42 41.48 1,465,500 -0.80(-1.89%)
Mar 18, 2021 42.88 43.39 42.13 42.28 615,676 -1.15(-2.65%)
Mar 17, 2021 41.38 43.44 41.08 43.43 681,000 +1.55(+3.70%)
Mar 16, 2021 43.36 43.37 41.67 41.88 583,660 -1.49(-3.44%)
Mar 15, 2021 42.28 43.86 42.17 43.37 835,484 +1.50(+3.58%)
Mar 12, 2021 41.11 42.42 40.71 41.87 879,500 +0.39(+0.94%)
Mar 11, 2021 41.24 41.94 40.96 41.48 787,570 +0.56(+1.37%)
Mar 10, 2021 40.15 41.37 39.80 40.92 921,821 +1.00(+2.51%)
Mar 09, 2021 40.42 41.10 39.48 39.92 671,110 +0.27(+0.68%)
Mar 08, 2021 39.24 40.94 38.62 39.65 1,744,336 +0.37(+0.94%)
Mar 05, 2021 38.00 39.36 36.87 39.28 1,208,000 +1.94(+5.20%)
Mar 04, 2021 38.05 38.46 36.32 37.34 1,070,144 -0.19(-0.51%)
Mar 03, 2021 37.24 38.35 36.84 37.53 769,170 +0.39(+1.05%)
Mar 02, 2021 38.01 38.49 37.09 37.14 577,778 -0.83(-2.19%)
Mar 01, 2021 38.72 38.89 37.10 37.97 920,549 +0.26(+0.69%)
Feb 26, 2021 37.29 38.34 36.15 37.71 900,300 +0.59(+1.59%)
Feb 25, 2021 39.40 39.48 36.88 37.12 731,224 -1.90(-4.87%)
Feb 24, 2021 37.50 39.61 37.50 39.02 1,100,315 +0.95(+2.50%)
Feb 23, 2021 35.50 38.33 34.84 38.07 1,938,484 +0.56(+1.49%)
Feb 22, 2021 36.15 38.18 36.11 37.51 846,430 +1.36(+3.76%)
Feb 19, 2021 35.25 36.28 35.06 36.15 754,400 +1.14(+3.26%)
Feb 18, 2021 35.46 35.77 34.92 35.01 699,624 -0.87(-2.42%)
Feb 17, 2021 35.90 36.19 34.68 35.88 591,421 -0.28(-0.77%)
Feb 16, 2021 37.04 37.25 36.08 36.16 601,531 -0.81(-2.19%)
Feb 12, 2021 37.84 38.42 36.75 36.97 1,137,900 -0.94(-2.48%)
Feb 11, 2021 37.00 39.14 37.00 37.91 2,380,732 +1.12(+3.04%)
Feb 10, 2021 39.06 39.95 34.72 36.79 4,026,533 -1.72(-4.47%)
Feb 09, 2021 37.53 39.58 37.27 38.51 3,315,222 +0.82(+2.18%)
Feb 08, 2021 36.00 37.94 35.72 37.69 1,961,098 +2.10(+5.90%)
Feb 05, 2021 35.11 35.64 34.57 35.59 1,001,800 +0.74(+2.12%)
Feb 04, 2021 35.58 35.58 34.41 34.85 788,121 -0.42(-1.19%)
Feb 03, 2021 34.64 35.36 34.32 35.27 1,428,267 +0.86(+2.50%)
Feb 02, 2021 34.07 34.60 33.13 34.41 1,044,674 +0.70(+2.08%)
Feb 01, 2021 33.23 33.89 33.08 33.71 991,889 +1.12(+3.44%)
Jan 29, 2021 33.80 34.60 32.43 32.59 924,300 -1.29(-3.81%)
Jan 28, 2021 35.86 36.36 33.34 33.88 1,749,669 -1.98(-5.52%)
Jan 27, 2021 31.99 36.73 31.65 35.86 2,768,836 +3.22(+9.87%)
Jan 26, 2021 32.01 33.09 31.60 32.64 911,654 +0.79(+2.48%)
Jan 25, 2021 31.63 32.11 30.81 31.85 752,205 +0.20(+0.63%)
Jan 22, 2021 31.41 31.79 31.22 31.65 501,000 -0.22(-0.69%)
Jan 21, 2021 31.84 32.20 31.27 31.87 574,221 -0.08(-0.25%)
Jan 20, 2021 31.33 32.15 31.25 31.95 722,978 +0.92(+2.96%)
Jan 19, 2021 32.10 32.34 30.53 31.03 898,410 -0.38(-1.21%)
Jan 15, 2021 31.59 31.95 30.78 31.41 717,800 -0.46(-1.44%)
Jan 14, 2021 31.88 32.57 31.62 31.87 913,868 +0.47(+1.50%)
Jan 13, 2021 31.99 32.41 31.37 31.40 680,491 -0.55(-1.72%)
Jan 12, 2021 31.99 32.17 31.45 31.95 733,766 -0.36(-1.11%)
Jan 11, 2021 31.30 32.63 31.12 32.31 730,524 -0.22(-0.68%)
Jan 08, 2021 32.80 33.01 31.75 32.53 1,140,100 +0.05(+0.15%)
Jan 07, 2021 32.30 32.92 32.04 32.48 1,373,889 +0.10(+0.31%)
Jan 06, 2021 29.35 32.83 29.24 32.38 3,326,928 +3.09(+10.55%)
Jan 05, 2021 29.74 30.67 29.26 29.29 1,616,810 -0.50(-1.68%)
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.