Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 40.26 41.58 39.59 41.45 761,579 +0.98(+2.42%)
Apr 08, 2021 39.39 40.80 38.73 40.47 803,028 +1.35(+3.45%)
Apr 07, 2021 38.34 39.98 37.60 39.12 977,220 +1.97(+5.30%)
Apr 06, 2021 36.56 37.29 36.22 37.15 452,518 +0.45(+1.23%)
Apr 05, 2021 39.00 39.03 35.84 36.70 665,111 -0.22(-0.60%)
Apr 01, 2021 35.32 37.50 35.11 36.92 1,216,300 +2.26(+6.52%)
Mar 31, 2021 33.78 35.36 33.62 34.66 1,183,486 +1.34(+4.02%)
Mar 30, 2021 32.18 33.82 31.65 33.32 1,066,939 +0.84(+2.59%)
Mar 29, 2021 36.69 37.90 32.36 32.48 2,096,561 -5.98(-15.55%)
Mar 26, 2021 39.53 39.67 36.55 38.46 1,113,400 -0.61(-1.56%)
Mar 25, 2021 36.95 39.20 36.11 39.07 1,029,070 +1.18(+3.11%)
Mar 24, 2021 40.90 41.04 37.83 37.89 1,478,146 -3.01(-7.36%)
Mar 23, 2021 46.00 46.84 40.82 40.90 1,137,869 -5.43(-11.72%)
Mar 22, 2021 46.71 47.25 45.14 46.33 561,404 +0.40(+0.87%)
Mar 19, 2021 46.90 47.22 45.31 45.93 1,201,400 -0.86(-1.84%)
Mar 18, 2021 47.14 48.78 46.35 46.79 591,508 -1.46(-3.03%)
Mar 17, 2021 46.97 48.38 45.96 48.25 497,880 +0.48(+1.00%)
Mar 16, 2021 47.00 48.02 46.10 47.77 790,675 +0.75(+1.60%)
Mar 15, 2021 46.51 47.64 45.70 47.02 628,141 +0.64(+1.38%)
Mar 12, 2021 44.57 46.50 44.10 46.38 638,100 +0.59(+1.29%)
Mar 11, 2021 45.51 46.50 45.08 45.79 675,994 +1.56(+3.53%)
Mar 10, 2021 44.51 45.00 43.13 44.23 817,297 +0.11(+0.25%)
Mar 09, 2021 40.51 44.71 40.42 44.12 1,376,705 +4.99(+12.75%)
Mar 08, 2021 39.13 40.35 38.50 39.13 1,073,539 +0.20(+0.51%)
Mar 05, 2021 40.80 40.98 35.80 38.93 1,764,600 -0.94(-2.36%)
Mar 04, 2021 41.39 42.00 39.17 39.87 1,715,399 -2.52(-5.94%)
Mar 03, 2021 42.27 43.50 41.72 42.39 972,586 +0.16(+0.38%)
Mar 02, 2021 42.88 43.05 41.55 42.23 944,067 -0.92(-2.13%)
Mar 01, 2021 40.50 43.49 40.31 43.15 1,318,411 +3.64(+9.21%)
Feb 26, 2021 38.18 40.23 37.54 39.51 1,272,300 +1.96(+5.22%)
Feb 25, 2021 38.10 39.59 37.31 37.55 948,406 -0.56(-1.47%)
Feb 24, 2021 36.04 38.22 35.80 38.11 1,065,212 +1.98(+5.48%)
Feb 23, 2021 35.00 36.32 33.20 36.13 929,318 -0.23(-0.63%)
Feb 22, 2021 35.93 36.88 35.67 36.36 754,512 +0.06(+0.17%)
Feb 19, 2021 34.91 37.00 34.76 36.30 684,400 +1.85(+5.37%)
Feb 18, 2021 34.53 34.94 34.13 34.45 432,896 -0.60(-1.71%)
Feb 17, 2021 35.85 36.35 34.16 35.05 690,993 -1.74(-4.73%)
Feb 16, 2021 36.87 37.36 35.51 36.79 616,826 -0.01(-0.03%)
Feb 12, 2021 36.27 37.53 35.78 36.80 632,700 +0.06(+0.16%)
Feb 11, 2021 36.73 38.26 35.56 36.74 1,328,795 +1.90(+5.45%)
Feb 10, 2021 36.00 36.08 34.09 34.84 959,468 -1.03(-2.87%)
Feb 09, 2021 35.06 36.15 35.05 35.87 735,121 +0.86(+2.46%)
Feb 08, 2021 34.58 36.00 34.16 35.01 1,281,040 +2.36(+7.23%)
Feb 05, 2021 32.35 32.74 31.97 32.65 653,800 +0.64(+2.00%)
Feb 04, 2021 32.18 32.59 31.31 32.01 677,425 -0.13(-0.40%)
Feb 03, 2021 33.11 33.58 31.59 32.14 730,175 -0.70(-2.13%)
Feb 02, 2021 32.18 33.19 32.18 32.84 908,299 +1.05(+3.30%)
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.