Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.00 39.22 37.87 37.87 2,572,850 -0.29(-0.76%)
Mar 30, 2021 37.64 38.63 36.73 38.16 2,595,645 +0.83(+2.22%)
Mar 29, 2021 38.41 38.94 36.93 37.33 1,949,668 -1.39(-3.59%)
Mar 26, 2021 38.32 39.15 37.47 38.72 2,824,900 +1.28(+3.42%)
Mar 25, 2021 34.17 37.86 33.71 37.44 4,268,865 +2.27(+6.45%)
Mar 24, 2021 37.45 38.28 35.09 35.17 4,695,610 -1.77(-4.79%)
Mar 23, 2021 39.36 39.87 36.17 36.94 5,405,791 -3.10(-7.74%)
Mar 22, 2021 42.12 42.19 39.66 40.04 3,584,266 -2.45(-5.77%)
Mar 19, 2021 42.18 42.89 41.36 42.49 2,955,200 -0.10(-0.23%)
Mar 18, 2021 43.92 44.69 42.27 42.59 2,379,813 -1.35(-3.07%)
Mar 17, 2021 44.69 45.64 43.68 43.94 2,872,274 -0.92(-2.05%)
Mar 16, 2021 44.83 45.55 44.15 44.86 4,763,234 -0.93(-2.03%)
Mar 15, 2021 40.97 46.45 40.93 45.79 10,439,480 +4.42(+10.68%)
Mar 12, 2021 38.00 41.68 37.99 41.37 7,393,800 +3.97(+10.61%)
Mar 11, 2021 37.69 38.17 36.92 37.40 2,681,631 -0.31(-0.82%)
Mar 10, 2021 36.89 38.00 36.50 37.71 2,408,143 +0.09(+0.24%)
Mar 09, 2021 37.70 38.12 36.70 37.62 3,479,701 +0.28(+0.75%)
Mar 08, 2021 35.35 37.88 35.14 37.34 5,183,973 +2.27(+6.47%)
Mar 05, 2021 36.33 36.69 33.36 35.07 4,395,500 -0.45(-1.27%)
Mar 04, 2021 36.00 36.75 34.43 35.52 3,720,618 -0.75(-2.07%)
Mar 03, 2021 36.65 37.50 34.71 36.27 7,348,173 -1.31(-3.49%)
Mar 02, 2021 38.00 38.69 37.15 37.58 4,108,919 -0.39(-1.03%)
Mar 01, 2021 37.03 38.66 36.85 37.97 2,965,078 +1.52(+4.17%)
Feb 26, 2021 36.36 37.42 35.55 36.45 2,712,200 -0.52(-1.41%)
Feb 25, 2021 37.73 38.88 36.34 36.97 3,592,341 -0.42(-1.12%)
Feb 24, 2021 37.82 38.34 36.86 37.39 1,859,077 -0.17(-0.45%)
Feb 23, 2021 37.62 37.91 34.70 37.56 2,508,552 +0.13(+0.35%)
Feb 22, 2021 37.50 38.94 37.25 37.43 4,346,652 +0.39(+1.05%)
Feb 19, 2021 36.05 37.27 35.88 37.04 2,301,000 +1.02(+2.83%)
Feb 18, 2021 35.67 36.33 35.07 36.02 2,637,513 -0.03(-0.08%)
Feb 17, 2021 35.80 36.68 35.32 36.05 2,436,924 -0.03(-0.08%)
Feb 16, 2021 35.50 36.25 34.87 36.08 3,450,945 +1.23(+3.53%)
Feb 12, 2021 34.79 35.17 34.31 34.85 1,729,100 +0.33(+0.96%)
Feb 11, 2021 34.80 35.88 34.41 34.52 2,279,407 -0.46(-1.32%)
Feb 10, 2021 35.46 35.74 34.29 34.98 2,757,363 +0.95(+2.79%)
Feb 09, 2021 34.76 35.02 33.62 34.03 2,538,569 -0.75(-2.16%)
Feb 08, 2021 34.23 35.19 34.11 34.78 2,971,378 +0.72(+2.11%)
Feb 05, 2021 34.58 34.68 33.08 34.06 6,463,000 +0.06(+0.18%)
Feb 04, 2021 36.83 38.20 33.64 34.00 10,373,162 -2.50(-6.85%)
Feb 03, 2021 35.02 36.60 34.91 36.50 5,208,470 +1.96(+5.67%)
Feb 02, 2021 36.18 36.38 34.47 34.54 4,200,455 -1.28(-3.57%)
Feb 01, 2021 35.58 36.30 34.91 35.82 4,162,827 +0.37(+1.04%)
Jan 29, 2021 37.56 38.20 34.90 35.45 6,515,800 -0.95(-2.61%)
Jan 28, 2021 39.40 39.70 35.71 36.40 7,162,743 -2.85(-7.26%)
Jan 27, 2021 40.15 42.22 39.02 39.25 9,072,794 -0.24(-0.61%)
Jan 26, 2021 38.60 39.74 37.78 39.49 4,195,222 +1.50(+3.95%)
Jan 25, 2021 37.81 42.14 37.13 37.99 8,079,675 +0.62(+1.66%)
Jan 22, 2021 35.75 37.38 35.40 37.37 2,577,200 +1.13(+3.12%)
Jan 21, 2021 36.07 36.65 35.81 36.24 2,025,122 +0.36(+1.00%)
Jan 20, 2021 36.70 37.56 35.85 35.88 3,057,079 -0.36(-0.99%)
Jan 19, 2021 36.73 37.31 35.38 36.24 3,541,762 +0.00(+0.00%)
Jan 15, 2021 37.74 37.93 35.83 36.24 6,656,200 -1.78(-4.68%)
Jan 14, 2021 35.52 38.22 35.43 38.02 11,878,805 +0.44(+1.17%)
Jan 13, 2021 36.50 37.94 36.04 37.58 6,969,192 +0.33(+0.89%)
Jan 12, 2021 34.86 37.37 34.77 37.25 8,155,906 +2.48(+7.13%)
Jan 11, 2021 33.63 35.56 33.42 34.77 4,040,504 +0.53(+1.55%)
Jan 08, 2021 33.68 34.75 32.75 34.24 4,054,900 +0.57(+1.69%)
Jan 07, 2021 33.90 34.73 33.36 33.67 4,386,836 +0.21(+0.63%)
Jan 06, 2021 31.96 34.28 31.83 33.46 6,563,828 +1.98(+6.29%)
Jan 05, 2021 30.28 31.66 30.20 31.48 3,568,225 +1.15(+3.79%)
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.