Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.71 51.34 50.01 50.03 1,734,563 -0.94(-1.85%)
Mar 30, 2021 50.14 51.11 49.57 50.97 1,520,236 +1.21(+2.43%)
Mar 29, 2021 51.14 51.99 49.64 49.76 1,835,355 -1.44(-2.81%)
Mar 26, 2021 50.97 51.42 49.88 51.20 1,174,638 +1.26(+2.53%)
Mar 25, 2021 47.23 50.01 46.97 49.94 1,484,911 +2.26(+4.74%)
Mar 24, 2021 50.09 50.77 47.56 47.68 2,232,220 -1.76(-3.56%)
Mar 23, 2021 50.99 51.50 48.89 49.44 1,898,156 -2.19(-4.24%)
Mar 22, 2021 51.49 52.02 50.21 51.63 1,790,198 -0.44(-0.84%)
Mar 19, 2021 50.19 52.45 49.83 52.06 2,324,202 +1.70(+3.37%)
Mar 18, 2021 52.03 52.78 50.27 50.37 1,776,616 -1.23(-2.38%)
Mar 17, 2021 51.42 51.74 50.77 51.59 1,023,679 +0.21(+0.42%)
Mar 16, 2021 52.36 52.46 50.38 51.38 1,498,338 -1.15(-2.18%)
Mar 15, 2021 51.01 52.72 50.92 52.53 1,223,589 +1.42(+2.78%)
Mar 12, 2021 50.19 51.78 49.93 51.10 1,105,376 +0.92(+1.83%)
Mar 11, 2021 50.41 51.22 49.93 50.19 1,401,326 -0.21(-0.42%)
Mar 10, 2021 49.88 51.02 49.16 50.40 2,239,586 +0.78(+1.58%)
Mar 09, 2021 50.89 50.89 48.94 49.62 2,010,348 -0.97(-1.92%)
Mar 08, 2021 47.14 50.72 47.13 50.59 4,065,846 +4.24(+9.15%)
Mar 05, 2021 45.78 46.39 44.21 46.35 2,668,037 +1.26(+2.80%)
Mar 04, 2021 45.49 46.23 43.33 45.08 2,215,121 -0.58(-1.27%)
Mar 03, 2021 45.06 46.36 44.89 45.66 2,252,308 +1.01(+2.27%)
Mar 02, 2021 45.35 45.94 44.46 44.65 3,119,279 -1.29(-2.81%)
Mar 01, 2021 43.77 46.62 43.77 45.94 4,178,066 +3.17(+7.40%)
Feb 26, 2021 44.08 44.69 42.17 42.77 6,515,885 -4.13(-8.80%)
Feb 25, 2021 48.36 48.60 46.35 46.90 2,865,589 -1.80(-3.69%)
Feb 24, 2021 47.26 48.71 46.83 48.69 1,966,751 +1.62(+3.44%)
Feb 23, 2021 47.71 47.84 45.30 47.07 1,979,131 -0.93(-1.95%)
Feb 22, 2021 47.87 48.47 46.95 48.01 2,602,880 +1.89(+4.09%)
Feb 19, 2021 46.23 46.67 45.56 46.12 1,309,675 +0.06(+0.14%)
Feb 18, 2021 45.45 46.44 44.80 46.06 1,769,699 +1.10(+2.45%)
Feb 17, 2021 46.25 46.26 44.47 44.96 1,549,123 -1.20(-2.60%)
Feb 16, 2021 46.51 46.81 45.07 46.16 1,446,769 -0.20(-0.44%)
Feb 12, 2021 46.08 47.07 45.74 46.36 1,367,131 +0.08(+0.17%)
Feb 11, 2021 45.49 47.00 45.49 46.28 1,479,249 +0.82(+1.80%)
Feb 10, 2021 45.66 46.11 44.66 45.47 1,327,778 +0.00(+0.00%)
Feb 09, 2021 44.68 45.68 44.34 45.47 1,745,989 +0.64(+1.43%)
Feb 08, 2021 43.54 45.79 43.33 44.82 1,878,412 +1.26(+2.90%)
Feb 05, 2021 44.37 44.72 43.12 43.56 2,308,573 +0.90(+2.11%)
Feb 04, 2021 41.28 42.68 41.03 42.66 2,589,519 +2.01(+4.94%)
Feb 03, 2021 40.48 40.76 39.64 40.65 2,050,319 +0.28(+0.68%)
Feb 02, 2021 40.38 41.04 39.85 40.38 2,098,265 +0.64(+1.61%)
Feb 01, 2021 39.10 40.07 38.44 39.74 2,022,483 +0.76(+1.96%)
Jan 29, 2021 39.00 39.53 38.02 38.97 2,015,898 -0.02(-0.05%)
Jan 28, 2021 38.32 40.07 37.97 38.99 3,714,870 +0.59(+1.53%)
Jan 27, 2021 40.47 40.56 38.30 38.40 3,132,990 -2.90(-7.02%)
Jan 26, 2021 42.32 42.47 40.58 41.30 2,568,907 -0.69(-1.65%)
Jan 25, 2021 42.24 43.89 41.56 42.00 2,711,541 -0.29(-0.69%)
Jan 22, 2021 42.38 42.43 41.42 42.29 1,484,516 -0.25(-0.59%)
Jan 21, 2021 42.53 43.13 42.10 42.54 2,249,993 +0.10(+0.23%)
Jan 20, 2021 41.91 42.63 41.89 42.44 1,420,151 +0.55(+1.32%)
Jan 19, 2021 42.66 42.66 41.37 41.89 1,578,879 -0.67(-1.57%)
Jan 15, 2021 43.11 43.12 41.35 42.56 1,951,583 +0.47(+1.12%)
Jan 14, 2021 41.22 42.22 41.05 42.09 1,684,370 +1.06(+2.58%)
Jan 13, 2021 41.44 41.66 40.77 41.03 1,794,257 -0.88(-2.09%)
Jan 12, 2021 41.20 42.27 40.61 41.90 2,614,566 +0.74(+1.79%)
Jan 11, 2021 38.22 41.21 38.14 41.17 2,466,904 +2.26(+5.81%)
Jan 08, 2021 39.15 39.15 38.41 38.91 1,842,757 -0.04(-0.11%)
Jan 07, 2021 40.07 40.24 38.46 38.95 2,772,646 +0.30(+0.78%)
Jan 06, 2021 36.49 39.02 36.28 38.65 3,853,652 +2.90(+8.11%)
Jan 05, 2021 34.71 35.88 34.66 35.75 1,262,731 +1.09(+3.15%)
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.