Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.63 40.15 39.55 39.68 4,830,101 -0.08(-0.21%)
Mar 30, 2021 39.61 39.85 39.30 39.76 4,060,764 +0.18(+0.46%)
Mar 29, 2021 39.51 40.24 39.27 39.58 9,006,716 -0.01(-0.02%)
Mar 26, 2021 38.05 39.66 37.96 39.59 8,178,383 +2.00(+5.31%)
Mar 25, 2021 36.50 37.71 36.21 37.59 4,948,300 +0.88(+2.41%)
Mar 24, 2021 36.56 37.21 36.43 36.71 4,189,512 +0.35(+0.95%)
Mar 23, 2021 37.31 37.47 36.08 36.36 5,377,474 -1.00(-2.68%)
Mar 22, 2021 37.49 37.66 37.25 37.36 5,689,857 -0.28(-0.75%)
Mar 19, 2021 37.77 38.17 37.00 37.65 14,319,435 -0.11(-0.29%)
Mar 18, 2021 37.53 38.80 37.51 37.76 7,775,580 +0.08(+0.22%)
Mar 17, 2021 37.23 37.80 37.07 37.67 4,815,976 +0.29(+0.78%)
Mar 16, 2021 37.85 37.93 37.05 37.38 3,938,273 -0.55(-1.44%)
Mar 15, 2021 37.17 37.96 37.02 37.93 9,167,672 +0.77(+2.06%)
Mar 12, 2021 36.42 37.34 36.21 37.16 7,728,591 +0.68(+1.88%)
Mar 11, 2021 35.79 36.48 35.79 36.48 6,534,352 +0.94(+2.64%)
Mar 10, 2021 35.26 35.91 35.17 35.54 4,976,686 +0.50(+1.43%)
Mar 09, 2021 34.61 35.38 34.56 35.04 4,679,150 +0.74(+2.15%)
Mar 08, 2021 34.46 34.72 34.13 34.30 3,892,693 +0.14(+0.40%)
Mar 05, 2021 34.15 34.33 32.80 34.16 4,249,228 +0.46(+1.35%)
Mar 04, 2021 35.01 35.11 33.12 33.71 7,426,525 -1.49(-4.22%)
Mar 03, 2021 35.23 35.93 35.08 35.19 5,008,205 -0.14(-0.39%)
Mar 02, 2021 36.00 36.21 35.31 35.33 4,231,882 -0.67(-1.85%)
Mar 01, 2021 35.46 36.28 35.31 36.00 6,133,091 +1.12(+3.22%)
Feb 26, 2021 34.63 35.37 34.42 34.87 8,797,916 +0.50(+1.46%)
Feb 25, 2021 34.88 34.99 34.10 34.37 6,783,068 -0.64(-1.82%)
Feb 24, 2021 34.12 35.21 34.00 35.01 4,542,827 +0.89(+2.60%)
Feb 23, 2021 34.17 34.34 33.59 34.12 4,728,165 -0.27(-0.79%)
Feb 22, 2021 34.27 34.72 34.09 34.39 3,536,472 -0.10(-0.29%)
Feb 19, 2021 34.19 34.68 34.09 34.49 4,256,043 +0.45(+1.33%)
Feb 18, 2021 34.11 34.51 33.90 34.04 4,702,323 -0.30(-0.87%)
Feb 17, 2021 34.73 35.14 34.32 34.34 6,474,872 -0.64(-1.84%)
Feb 16, 2021 34.97 35.49 34.76 34.98 8,980,619 +1.56(+4.66%)
Feb 12, 2021 33.16 33.50 32.90 33.42 3,161,717 +0.11(+0.33%)
Feb 11, 2021 33.57 33.57 32.85 33.32 3,898,507 -0.16(-0.49%)
Feb 10, 2021 33.02 33.64 33.00 33.48 4,301,002 +0.55(+1.68%)
Feb 09, 2021 34.12 34.24 32.88 32.93 7,748,154 -1.22(-3.58%)
Feb 08, 2021 34.01 34.33 33.97 34.15 2,531,570 +0.24(+0.69%)
Feb 05, 2021 33.95 34.15 33.85 33.91 2,456,661 +0.13(+0.38%)
Feb 04, 2021 33.26 33.88 33.13 33.79 4,012,700 +0.85(+2.59%)
Feb 03, 2021 32.74 33.16 32.27 32.94 4,293,572 +0.01(+0.03%)
Feb 02, 2021 33.01 33.25 32.65 32.93 4,807,169 +0.39(+1.20%)
Feb 01, 2021 32.77 32.98 32.26 32.54 3,811,316 +0.03(+0.08%)
Jan 29, 2021 32.81 33.05 32.22 32.51 6,141,157 -0.52(-1.56%)
Jan 28, 2021 32.73 33.44 32.56 33.03 6,040,930 +1.10(+3.43%)
Jan 27, 2021 32.76 33.50 31.75 31.93 9,936,646 -1.76(-5.22%)
Jan 26, 2021 35.11 35.12 33.64 33.69 6,157,621 -1.17(-3.35%)
Jan 25, 2021 34.20 34.92 34.03 34.86 5,296,115 +0.78(+2.29%)
Jan 22, 2021 33.99 34.29 33.78 34.08 4,760,947 -0.31(-0.90%)
Jan 21, 2021 34.89 34.98 34.39 34.39 3,115,651 -0.46(-1.33%)
Jan 20, 2021 34.96 35.20 34.55 34.85 3,552,106 -0.07(-0.21%)
Jan 19, 2021 34.64 35.10 34.54 34.92 4,432,660 +0.66(+1.93%)
Jan 15, 2021 34.22 34.47 33.71 34.26 5,356,106 -0.21(-0.60%)
Jan 14, 2021 34.32 35.12 33.97 34.47 5,761,923 +0.78(+2.31%)
Jan 13, 2021 33.90 33.95 33.55 33.69 3,048,900 -0.26(-0.77%)
Jan 12, 2021 34.17 34.48 33.80 33.95 4,258,513 -0.07(-0.21%)
Jan 11, 2021 33.13 34.09 32.99 34.02 6,201,893 +0.53(+1.60%)
Jan 08, 2021 33.65 33.74 33.13 33.49 4,573,373 -0.03(-0.08%)
Jan 07, 2021 33.77 33.95 33.27 33.52 4,940,599 +0.07(+0.22%)
Jan 06, 2021 32.81 34.04 32.63 33.44 6,035,862 +1.11(+3.45%)
Jan 05, 2021 31.68 32.50 31.64 32.33 5,268,412 +0.68(+2.15%)
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.