Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.97 38.47 36.80 37.72 1,546,046 +1.21(+3.30%)
Mar 30, 2021 35.96 36.55 34.92 36.51 1,281,676 +0.80(+2.23%)
Mar 29, 2021 37.79 39.61 35.69 35.71 1,982,225 -1.83(-4.86%)
Mar 26, 2021 36.66 38.47 36.65 37.54 2,857,395 +1.75(+4.88%)
Mar 25, 2021 33.45 36.24 32.90 35.79 3,675,700 +2.24(+6.69%)
Mar 24, 2021 37.59 37.60 33.47 33.55 2,384,007 -3.02(-8.26%)
Mar 23, 2021 38.90 38.94 36.40 36.57 2,343,781 -2.24(-5.78%)
Mar 22, 2021 37.86 39.89 37.86 38.82 4,092,067 +1.54(+4.12%)
Mar 19, 2021 38.49 38.50 36.97 37.28 3,464,932 -0.88(-2.30%)
Mar 18, 2021 40.03 40.94 38.15 38.16 7,741,541 -4.52(-10.59%)
Mar 17, 2021 44.29 44.73 42.27 42.67 2,280,387 -1.19(-2.71%)
Mar 16, 2021 45.72 47.00 43.39 43.86 1,582,052 -3.85(-8.07%)
Mar 15, 2021 47.31 48.77 46.98 47.71 915,298 +1.25(+2.68%)
Mar 12, 2021 46.35 47.61 45.89 46.46 697,979 -0.41(-0.87%)
Mar 11, 2021 45.56 46.87 44.72 46.87 821,216 +2.22(+4.98%)
Mar 10, 2021 44.41 47.01 44.36 44.65 836,710 +0.74(+1.68%)
Mar 09, 2021 43.40 44.36 42.77 43.91 826,302 +1.91(+4.56%)
Mar 08, 2021 43.87 44.81 41.63 42.00 1,012,756 -0.92(-2.14%)
Mar 05, 2021 43.83 43.87 37.47 42.91 1,839,243 -0.35(-0.81%)
Mar 04, 2021 45.91 46.26 41.79 43.26 1,463,132 -3.13(-6.75%)
Mar 03, 2021 47.17 49.33 45.88 46.39 1,263,499 -3.80(-7.57%)
Mar 02, 2021 51.36 51.62 50.00 50.19 742,480 -1.77(-3.42%)
Mar 01, 2021 49.85 52.29 48.11 51.97 1,219,142 +4.26(+8.92%)
Feb 26, 2021 44.87 48.64 43.94 47.71 1,688,205 +3.09(+6.93%)
Feb 25, 2021 45.87 51.12 44.12 44.62 2,246,721 -0.85(-1.86%)
Feb 24, 2021 45.12 47.71 44.61 45.47 1,204,748 +0.11(+0.24%)
Feb 23, 2021 43.10 46.01 41.04 45.36 1,470,415 -0.66(-1.43%)
Feb 22, 2021 46.52 47.45 45.98 46.02 937,054 -1.67(-3.49%)
Feb 19, 2021 45.70 49.77 45.49 47.68 1,381,814 +3.52(+7.97%)
Feb 18, 2021 45.54 45.70 43.41 44.16 1,643,521 -2.95(-6.26%)
Feb 17, 2021 48.34 48.53 45.32 47.11 1,316,289 -2.09(-4.26%)
Feb 16, 2021 50.85 51.39 48.11 49.21 808,018 -0.92(-1.83%)
Feb 12, 2021 49.03 50.81 48.43 50.12 699,933 +0.13(+0.26%)
Feb 11, 2021 51.36 51.65 48.87 49.99 940,529 -1.09(-2.13%)
Feb 10, 2021 53.67 54.59 50.50 51.08 1,085,191 -2.28(-4.28%)
Feb 09, 2021 51.85 54.34 51.35 53.36 974,324 +0.83(+1.58%)
Feb 08, 2021 52.35 52.79 50.07 52.54 1,291,775 +1.06(+2.05%)
Feb 05, 2021 49.16 51.61 48.34 51.48 1,322,943 +2.71(+5.56%)
Feb 04, 2021 46.54 49.72 46.19 48.77 1,547,473 +3.23(+7.09%)
Feb 03, 2021 44.06 45.56 43.55 45.54 981,718 +1.58(+3.58%)
Feb 02, 2021 46.07 46.41 43.60 43.96 1,333,814 +0.43(+0.98%)
Feb 01, 2021 43.11 44.37 41.78 43.53 1,382,229 +1.78(+4.28%)
Jan 29, 2021 43.97 44.23 41.24 41.75 1,762,521 -2.30(-5.23%)
Jan 28, 2021 44.44 45.59 43.32 44.05 1,699,464 +0.68(+1.56%)
Jan 27, 2021 46.70 47.26 43.36 43.37 3,145,206 -5.06(-10.44%)
Jan 26, 2021 50.35 50.58 48.01 48.43 2,166,556 -1.58(-3.15%)
Jan 25, 2021 54.11 54.13 49.06 50.00 1,388,839 -0.07(-0.14%)
Jan 22, 2021 50.46 50.82 48.01 50.07 1,681,585 -0.86(-1.68%)
Jan 21, 2021 51.43 53.36 49.10 50.93 2,314,453 -3.73(-6.82%)
Jan 20, 2021 55.14 58.58 53.44 54.66 2,811,194 +0.11(+0.20%)
Jan 19, 2021 49.85 55.84 49.36 54.55 3,551,231 +6.04(+12.46%)
Jan 15, 2021 46.51 49.79 45.79 48.51 2,632,749 +2.08(+4.49%)
Jan 14, 2021 44.07 51.10 43.18 46.42 7,500,295 +7.62(+19.63%)
Jan 13, 2021 39.50 39.84 38.53 38.81 623,771 -0.54(-1.37%)
Jan 12, 2021 38.89 39.42 37.97 39.35 577,189 +0.62(+1.60%)
Jan 11, 2021 37.65 39.10 37.64 38.73 491,039 -0.08(-0.21%)
Jan 08, 2021 40.23 40.32 38.29 38.81 869,526 -1.49(-3.69%)
Jan 07, 2021 39.03 41.05 38.95 40.29 1,131,957 +1.56(+4.02%)
Jan 06, 2021 37.56 41.01 37.56 38.74 1,531,925 +1.52(+4.07%)
Jan 05, 2021 36.19 37.42 36.19 37.22 819,352 +1.03(+2.84%)
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.