Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.88 41.31 38.80 40.23 1,746,824 +2.49(+6.60%)
Mar 30, 2021 36.53 38.53 35.31 37.74 1,542,991 +0.61(+1.64%)
Mar 29, 2021 39.50 39.51 36.13 37.13 1,979,892 -1.34(-3.48%)
Mar 26, 2021 39.13 40.32 37.08 38.47 1,499,400 -0.76(-1.94%)
Mar 25, 2021 37.36 39.57 36.72 39.23 1,388,249 +0.69(+1.79%)
Mar 24, 2021 41.87 42.00 38.30 38.54 1,132,039 -3.11(-7.47%)
Mar 23, 2021 42.01 42.67 40.91 41.65 1,096,996 -0.54(-1.28%)
Mar 22, 2021 41.57 42.89 40.88 42.19 1,509,126 +1.01(+2.45%)
Mar 19, 2021 38.04 41.59 37.68 41.18 2,420,400 +3.62(+9.64%)
Mar 18, 2021 37.50 39.31 36.75 37.56 3,925,673 -3.29(-8.05%)
Mar 17, 2021 39.45 41.89 38.52 40.85 1,902,819 -0.12(-0.29%)
Mar 16, 2021 42.99 43.77 40.13 40.97 1,466,146 -1.33(-3.14%)
Mar 15, 2021 42.85 43.17 41.77 42.30 982,708 +0.06(+0.14%)
Mar 12, 2021 40.73 42.41 39.85 42.24 1,735,500 +0.58(+1.39%)
Mar 11, 2021 40.03 41.94 39.28 41.66 2,300,115 +3.83(+10.12%)
Mar 10, 2021 38.46 39.45 36.88 37.83 2,049,366 +0.46(+1.23%)
Mar 09, 2021 36.00 38.02 36.00 37.37 2,114,537 +3.29(+9.65%)
Mar 08, 2021 37.47 38.34 33.68 34.08 2,393,874 -3.52(-9.36%)
Mar 05, 2021 38.36 38.36 33.67 37.60 2,968,200 -0.55(-1.44%)
Mar 04, 2021 41.26 42.29 36.39 38.15 2,639,282 -3.68(-8.80%)
Mar 03, 2021 46.45 47.08 41.19 41.83 2,046,538 -4.80(-10.29%)
Mar 02, 2021 47.52 47.99 46.21 46.63 1,144,076 -0.47(-1.00%)
Mar 01, 2021 45.61 47.75 45.38 47.10 1,159,515 +2.36(+5.27%)
Feb 26, 2021 44.54 46.47 43.13 44.74 1,369,500 +0.54(+1.22%)
Feb 25, 2021 47.44 48.74 43.06 44.20 1,776,792 -3.60(-7.53%)
Feb 24, 2021 47.86 47.95 45.27 47.80 1,352,454 -0.11(-0.23%)
Feb 23, 2021 45.33 48.07 41.87 47.91 2,242,195 -0.59(-1.22%)
Feb 22, 2021 51.00 52.08 47.90 48.50 1,215,220 -3.53(-6.78%)
Feb 19, 2021 52.18 53.92 51.62 52.03 1,794,300 +0.41(+0.79%)
Feb 18, 2021 52.50 52.72 51.01 51.62 1,660,789 -2.01(-3.75%)
Feb 17, 2021 54.28 55.38 52.40 53.63 1,202,872 -1.76(-3.18%)
Feb 16, 2021 57.55 58.36 55.30 55.39 974,670 -1.19(-2.10%)
Feb 12, 2021 55.68 56.64 54.87 56.58 945,000 +0.44(+0.78%)
Feb 11, 2021 56.59 57.36 55.40 56.14 769,212 +0.80(+1.45%)
Feb 10, 2021 56.01 57.11 54.22 55.34 1,203,946 -0.09(-0.16%)
Feb 09, 2021 56.51 57.56 55.40 55.43 836,266 -0.66(-1.18%)
Feb 08, 2021 56.36 57.32 55.69 56.09 1,130,325 +1.10(+2.00%)
Feb 05, 2021 54.58 55.29 54.05 54.99 664,900 +0.95(+1.76%)
Feb 04, 2021 53.76 54.70 53.38 54.04 870,843 +0.86(+1.62%)
Feb 03, 2021 54.00 54.57 52.25 53.18 849,592 +0.10(+0.19%)
Feb 02, 2021 51.81 53.83 51.24 53.08 1,569,936 +2.46(+4.86%)
Feb 01, 2021 49.60 51.07 49.21 50.62 1,026,204 +1.89(+3.88%)
Jan 29, 2021 48.91 51.08 47.33 48.73 1,882,400 +0.00(+0.00%)
Jan 28, 2021 47.98 49.28 47.55 48.73 1,195,366 +0.40(+0.83%)
Jan 27, 2021 47.00 50.72 45.20 48.33 1,885,507 +0.44(+0.92%)
Jan 26, 2021 47.94 48.66 47.71 47.89 773,539 -0.16(-0.33%)
Jan 25, 2021 49.99 50.10 47.33 48.05 881,999 -0.82(-1.68%)
Jan 22, 2021 47.91 48.99 47.76 48.87 597,900 +0.50(+1.03%)
Jan 21, 2021 49.91 50.12 47.69 48.37 862,864 -1.06(-2.14%)
Jan 20, 2021 49.71 50.26 48.63 49.43 1,446,033 +1.23(+2.55%)
Jan 19, 2021 46.00 49.66 46.00 48.20 1,956,409 +2.64(+5.79%)
Jan 15, 2021 47.18 48.55 45.47 45.56 1,312,400 -1.46(-3.11%)
Jan 14, 2021 45.74 47.43 45.56 47.02 1,034,629 +1.63(+3.59%)
Jan 13, 2021 45.20 46.26 44.98 45.39 648,256 +0.49(+1.09%)
Jan 12, 2021 43.74 45.15 43.62 44.90 767,858 +0.98(+2.23%)
Jan 11, 2021 43.40 44.61 42.87 43.92 1,586,615 -0.60(-1.35%)
Jan 08, 2021 42.47 45.25 42.45 44.52 2,010,600 +2.51(+5.97%)
Jan 07, 2021 40.46 42.18 40.45 42.01 1,047,901 +2.13(+5.34%)
Jan 06, 2021 40.80 42.31 39.42 39.88 2,611,308 -1.52(-3.67%)
Jan 05, 2021 41.23 41.99 40.85 41.40 696,856 +0.18(+0.44%)
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.