Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.41 40.79 39.40 40.43 1,176,197 +1.42(+3.64%)
Mar 30, 2021 37.28 39.08 37.07 39.01 1,119,209 +1.88(+5.07%)
Mar 29, 2021 37.34 38.18 36.47 37.13 1,213,212 -0.25(-0.66%)
Mar 26, 2021 37.86 38.13 36.24 37.38 937,226 -0.22(-0.57%)
Mar 25, 2021 35.23 37.77 34.88 37.59 1,404,702 +1.54(+4.27%)
Mar 24, 2021 37.42 38.09 35.97 36.05 1,164,932 -0.99(-2.67%)
Mar 23, 2021 38.05 38.34 36.92 37.04 816,959 -1.42(-3.70%)
Mar 22, 2021 38.28 38.76 38.00 38.46 622,588 +0.40(+1.06%)
Mar 19, 2021 37.65 38.41 36.71 38.06 2,381,577 +0.30(+0.80%)
Mar 18, 2021 39.26 39.33 37.62 37.76 701,862 -2.04(-5.12%)
Mar 17, 2021 38.80 40.21 38.03 39.80 747,010 +0.33(+0.84%)
Mar 16, 2021 41.04 41.20 38.92 39.46 926,612 -1.76(-4.28%)
Mar 15, 2021 40.70 41.28 40.19 41.23 711,487 +0.59(+1.45%)
Mar 12, 2021 40.07 40.75 39.32 40.64 625,157 -0.24(-0.58%)
Mar 11, 2021 40.73 41.51 40.19 40.88 1,508,256 +0.87(+2.18%)
Mar 10, 2021 40.18 40.60 39.14 40.00 971,151 +0.75(+1.92%)
Mar 09, 2021 37.94 39.67 37.65 39.25 1,397,572 +2.67(+7.29%)
Mar 08, 2021 36.76 38.00 36.05 36.58 1,625,517 -0.37(-1.01%)
Mar 05, 2021 36.57 37.13 34.29 36.95 3,113,342 +0.42(+1.15%)
Mar 04, 2021 37.70 38.28 35.85 36.53 2,042,120 -1.49(-3.92%)
Mar 03, 2021 41.17 41.36 38.00 38.02 1,612,661 -0.67(-1.72%)
Mar 02, 2021 40.54 40.84 38.51 38.69 1,634,927 -2.39(-5.82%)
Mar 01, 2021 38.48 41.16 38.35 41.08 1,526,949 +3.53(+9.40%)
Feb 26, 2021 37.65 38.74 37.30 37.55 1,962,289 -0.38(-1.01%)
Feb 25, 2021 39.77 40.06 37.61 37.94 1,404,399 -1.87(-4.70%)
Feb 24, 2021 39.16 40.36 38.23 39.81 1,487,557 +0.02(+0.05%)
Feb 23, 2021 39.31 40.58 37.05 39.79 2,528,611 -3.54(-8.17%)
Feb 22, 2021 45.09 45.65 43.32 43.33 1,526,523 -3.11(-6.69%)
Feb 19, 2021 47.06 47.54 45.92 46.43 1,227,259 +0.02(+0.04%)
Feb 18, 2021 46.04 46.53 45.00 46.41 1,652,087 -0.95(-2.01%)
Feb 17, 2021 46.98 48.29 45.97 47.36 1,794,712 -0.70(-1.45%)
Feb 16, 2021 49.16 49.55 47.71 48.06 2,286,806 +1.48(+3.18%)
Feb 12, 2021 45.96 47.01 44.86 46.58 2,783,420 +1.38(+3.06%)
Feb 11, 2021 46.56 47.31 43.07 45.20 24,791,318 -1.36(-2.93%)
Feb 10, 2021 48.82 48.83 45.64 46.56 3,334,904 -0.01(-0.02%)
Feb 09, 2021 50.46 50.85 46.41 46.57 4,037,906 -6.72(-12.62%)
Feb 08, 2021 53.42 53.57 52.50 53.30 1,354,963 +0.42(+0.80%)
Feb 05, 2021 52.55 52.98 51.98 52.87 964,566 +1.06(+2.04%)
Feb 04, 2021 50.79 51.83 49.80 51.82 838,391 +1.41(+2.80%)
Feb 03, 2021 49.18 50.68 48.93 50.40 1,096,095 +1.64(+3.36%)
Feb 02, 2021 49.52 49.91 48.44 48.77 1,116,851 -0.07(-0.14%)
Feb 01, 2021 50.48 50.48 48.32 48.84 1,282,660 +0.54(+1.12%)
Jan 29, 2021 49.63 50.97 48.05 48.30 1,420,989 -0.55(-1.12%)
Jan 28, 2021 53.43 53.43 46.85 48.84 1,506,692 +1.16(+2.43%)
Jan 27, 2021 46.63 48.31 45.30 47.69 1,065,358 -0.08(-0.16%)
Jan 26, 2021 48.26 48.44 47.29 47.77 846,551 -0.26(-0.55%)
Jan 25, 2021 48.37 50.11 47.37 48.03 1,140,651 +0.00(+0.00%)
Jan 22, 2021 47.21 48.17 46.46 48.03 1,046,588 +0.68(+1.43%)
Jan 21, 2021 47.13 47.85 46.38 47.35 1,036,231 +0.30(+0.65%)
Jan 20, 2021 47.46 49.83 46.77 47.05 1,684,505 -0.37(-0.79%)
Jan 19, 2021 48.03 48.26 46.76 47.42 1,745,507 +1.79(+3.93%)
Jan 15, 2021 46.05 46.29 44.90 45.63 1,154,011 -0.36(-0.79%)
Jan 14, 2021 44.50 46.51 44.11 45.99 1,691,548 +3.69(+8.71%)
Jan 13, 2021 43.38 43.38 42.08 42.31 481,740 -0.90(-2.09%)
Jan 12, 2021 42.59 43.40 42.28 43.21 542,177 +1.01(+2.39%)
Jan 11, 2021 41.66 42.30 40.77 42.20 518,697 -0.15(-0.35%)
Jan 08, 2021 41.95 43.62 41.73 42.35 767,572 +0.58(+1.38%)
Jan 07, 2021 40.91 42.06 40.80 41.77 749,113 +0.96(+2.35%)
Jan 06, 2021 39.37 40.94 39.13 40.81 1,083,808 +1.91(+4.91%)
Jan 05, 2021 38.09 39.21 37.96 38.90 568,077 +0.90(+2.37%)
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.