Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.59 39.15 38.18 38.46 200,834 -0.15(-0.39%)
Mar 30, 2021 38.13 38.97 37.79 38.61 141,167 +0.56(+1.48%)
Mar 29, 2021 38.38 39.25 36.28 38.05 280,686 -0.68(-1.76%)
Mar 26, 2021 38.33 38.78 37.72 38.73 132,473 +0.86(+2.28%)
Mar 25, 2021 36.86 38.00 36.69 37.87 124,211 +1.06(+2.89%)
Mar 24, 2021 37.74 38.57 36.75 36.80 176,454 -0.66(-1.75%)
Mar 23, 2021 38.14 38.53 37.27 37.46 156,500 -1.02(-2.66%)
Mar 22, 2021 39.09 39.52 38.38 38.48 152,580 -0.93(-2.37%)
Mar 19, 2021 38.13 39.43 37.96 39.42 738,008 +1.51(+3.99%)
Mar 18, 2021 38.19 38.72 37.75 37.91 138,326 -0.37(-0.96%)
Mar 17, 2021 39.15 39.17 38.13 38.28 154,774 -0.90(-2.31%)
Mar 16, 2021 39.60 40.00 38.66 39.18 170,394 -0.43(-1.08%)
Mar 15, 2021 39.77 39.96 38.80 39.61 149,514 -0.04(-0.10%)
Mar 12, 2021 39.45 40.02 39.40 39.65 201,979 +0.33(+0.83%)
Mar 11, 2021 38.94 39.35 38.40 39.32 149,010 +0.22(+0.56%)
Mar 10, 2021 38.95 39.80 38.71 39.10 242,399 +0.27(+0.69%)
Mar 09, 2021 38.74 39.12 38.10 38.83 201,818 +0.32(+0.82%)
Mar 08, 2021 37.11 38.80 37.09 38.52 181,451 +1.77(+4.83%)
Mar 05, 2021 36.52 36.93 35.87 36.74 336,863 +0.80(+2.23%)
Mar 04, 2021 36.22 36.87 35.67 35.94 335,635 -0.26(-0.71%)
Mar 03, 2021 35.41 36.74 35.41 36.20 262,847 +0.62(+1.75%)
Mar 02, 2021 36.99 38.24 35.37 35.57 411,647 -0.18(-0.50%)
Mar 01, 2021 35.66 36.66 34.09 35.75 512,260 +3.47(+10.74%)
Feb 26, 2021 31.84 32.91 31.69 32.28 257,542 +0.12(+0.37%)
Feb 25, 2021 33.14 33.65 32.05 32.16 215,158 -0.75(-2.29%)
Feb 24, 2021 31.64 33.17 31.44 32.92 201,629 +1.48(+4.70%)
Feb 23, 2021 31.06 31.61 30.94 31.44 167,179 +0.20(+0.63%)
Feb 22, 2021 30.59 31.38 30.41 31.24 206,747 +0.48(+1.56%)
Feb 19, 2021 31.30 31.67 30.72 30.76 686,846 -0.41(-1.32%)
Feb 18, 2021 30.51 31.46 30.30 31.17 562,953 +0.54(+1.78%)
Feb 17, 2021 30.77 31.03 30.22 30.63 245,569 -0.37(-1.18%)
Feb 16, 2021 31.14 31.38 30.35 31.00 589,881 -0.01(-0.03%)
Feb 12, 2021 30.92 31.30 30.61 31.01 178,624 +0.06(+0.19%)
Feb 11, 2021 31.60 31.88 30.56 30.95 183,715 -0.67(-2.13%)
Feb 10, 2021 32.29 32.54 31.46 31.62 252,140 -0.35(-1.08%)
Feb 09, 2021 31.96 32.37 31.55 31.97 345,660 +0.19(+0.59%)
Feb 08, 2021 31.30 32.18 31.30 31.78 167,332 +0.17(+0.53%)
Feb 05, 2021 32.25 32.30 31.09 31.61 180,844 -0.23(-0.72%)
Feb 04, 2021 31.65 31.97 31.40 31.84 171,985 +0.37(+1.17%)
Feb 03, 2021 31.17 31.83 30.94 31.47 121,127 +0.16(+0.51%)
Feb 02, 2021 30.91 31.68 30.43 31.31 210,497 +0.92(+3.03%)
Feb 01, 2021 30.57 31.08 29.81 30.39 233,742 +0.00(+0.00%)
Jan 29, 2021 31.83 32.32 30.07 30.39 382,579 -1.35(-4.25%)
Jan 28, 2021 33.05 33.51 31.30 31.74 258,845 -1.31(-3.96%)
Jan 27, 2021 34.34 34.71 32.14 33.05 309,086 -1.92(-5.50%)
Jan 26, 2021 34.90 36.00 33.45 34.97 244,615 +1.64(+4.94%)
Jan 25, 2021 33.38 34.17 33.01 33.32 106,540 +0.01(+0.03%)
Jan 22, 2021 32.62 33.36 32.30 33.31 144,514 +0.28(+0.84%)
Jan 21, 2021 34.11 34.11 32.59 33.04 162,491 -0.94(-2.77%)
Jan 20, 2021 34.30 35.28 33.77 33.98 210,423 -0.34(-0.98%)
Jan 19, 2021 32.47 34.40 32.09 34.31 308,822 +2.22(+6.92%)
Jan 15, 2021 32.56 33.00 31.71 32.10 218,487 -0.76(-2.32%)
Jan 14, 2021 31.97 33.10 31.85 32.86 152,630 +1.10(+3.46%)
Jan 13, 2021 32.26 32.30 31.60 31.76 134,853 -0.51(-1.57%)
Jan 12, 2021 31.73 32.33 31.51 32.26 114,564 +0.65(+2.07%)
Jan 11, 2021 31.74 32.16 31.38 31.61 139,437 -0.45(-1.39%)
Jan 08, 2021 32.99 32.99 31.75 32.06 210,211 -0.92(-2.79%)
Jan 07, 2021 32.43 33.33 32.32 32.98 208,628 +0.30(+0.91%)
Jan 06, 2021 30.97 32.97 30.71 32.68 335,959 +2.13(+6.97%)
Jan 05, 2021 28.80 31.01 28.80 30.55 245,085 +1.24(+4.23%)
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.