Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.37 51.49 50.66 50.83 2,552,897 -0.30(-0.59%)
Mar 30, 2021 50.49 51.33 49.49 51.13 2,645,054 +1.10(+2.21%)
Mar 29, 2021 51.49 52.01 49.85 50.03 3,691,468 -0.98(-1.92%)
Mar 26, 2021 49.01 51.05 48.60 51.01 3,543,695 +2.40(+4.95%)
Mar 25, 2021 46.03 48.85 45.86 48.60 4,028,694 +1.87(+4.00%)
Mar 24, 2021 47.03 48.21 46.72 46.73 2,300,164 -0.13(-0.27%)
Mar 23, 2021 47.55 48.11 46.49 46.86 2,308,656 -0.71(-1.49%)
Mar 22, 2021 47.73 47.93 46.74 47.56 3,089,641 +0.08(+0.16%)
Mar 19, 2021 46.77 47.86 46.38 47.49 4,597,416 +0.72(+1.53%)
Mar 18, 2021 49.00 49.08 46.46 46.77 4,346,025 -2.66(-5.37%)
Mar 17, 2021 47.26 49.45 46.69 49.43 4,880,158 +1.84(+3.87%)
Mar 16, 2021 48.37 48.82 47.44 47.58 2,563,773 -0.59(-1.23%)
Mar 15, 2021 46.64 48.20 46.21 48.18 3,101,646 +1.72(+3.69%)
Mar 12, 2021 45.60 46.83 44.77 46.46 3,068,933 -0.31(-0.66%)
Mar 11, 2021 47.54 47.84 46.36 46.77 2,103,910 -0.43(-0.90%)
Mar 10, 2021 46.13 47.73 45.54 47.20 2,979,173 +1.44(+3.15%)
Mar 09, 2021 46.45 47.12 45.51 45.76 2,810,657 -0.07(-0.15%)
Mar 08, 2021 44.46 46.51 44.46 45.82 2,731,200 +1.61(+3.65%)
Mar 05, 2021 42.67 44.40 41.48 44.21 3,027,889 +1.89(+4.48%)
Mar 04, 2021 42.86 43.95 40.89 42.32 4,026,369 -0.47(-1.11%)
Mar 03, 2021 44.35 44.56 42.76 42.79 3,494,074 -1.86(-4.16%)
Mar 02, 2021 44.08 44.92 43.51 44.64 2,501,547 +0.70(+1.58%)
Mar 01, 2021 44.26 44.85 43.88 43.95 2,995,460 +0.35(+0.80%)
Feb 26, 2021 43.00 44.20 42.36 43.60 3,229,224 +1.13(+2.66%)
Feb 25, 2021 44.93 44.94 42.08 42.47 3,147,467 -2.88(-6.35%)
Feb 24, 2021 44.17 45.43 42.96 45.35 2,927,219 +0.97(+2.18%)
Feb 23, 2021 43.78 44.46 42.62 44.38 2,992,710 +0.46(+1.06%)
Feb 22, 2021 44.62 45.02 43.91 43.92 2,099,819 -0.92(-2.05%)
Feb 19, 2021 44.45 45.05 44.27 44.84 2,367,291 +0.89(+2.02%)
Feb 18, 2021 44.71 45.10 43.79 43.95 3,374,314 -0.68(-1.52%)
Feb 17, 2021 44.59 45.35 43.90 44.63 3,051,940 -0.48(-1.07%)
Feb 16, 2021 47.02 47.02 44.90 45.11 3,683,026 -1.75(-3.73%)
Feb 12, 2021 47.61 48.00 46.57 46.86 2,160,265 -1.00(-2.08%)
Feb 11, 2021 48.07 48.42 47.62 47.85 2,938,817 +0.15(+0.30%)
Feb 10, 2021 47.63 48.21 46.68 47.71 2,782,538 +0.15(+0.33%)
Feb 09, 2021 47.74 47.74 46.61 47.55 1,854,977 -0.06(-0.12%)
Feb 08, 2021 46.86 47.75 46.41 47.61 2,595,721 +1.09(+2.35%)
Feb 05, 2021 45.86 46.53 45.24 46.52 3,496,568 +1.00(+2.19%)
Feb 04, 2021 44.81 46.06 44.13 45.52 2,356,839 +0.72(+1.60%)
Feb 03, 2021 44.35 45.13 44.03 44.81 3,566,968 +0.38(+0.85%)
Feb 02, 2021 43.59 44.78 42.80 44.43 3,038,476 +1.16(+2.68%)
Feb 01, 2021 42.52 43.40 41.68 43.27 3,385,424 +1.23(+2.92%)
Jan 29, 2021 43.31 43.63 41.65 42.04 3,912,067 -1.03(-2.40%)
Jan 28, 2021 42.90 44.03 41.17 43.08 5,667,794 -2.59(-5.67%)
Jan 27, 2021 45.45 46.61 44.69 45.67 5,710,520 -0.37(-0.80%)
Jan 26, 2021 47.37 48.43 45.75 46.04 3,576,442 -1.30(-2.76%)
Jan 25, 2021 47.84 48.55 46.93 47.34 3,873,436 +0.09(+0.18%)
Jan 22, 2021 46.33 47.43 45.40 47.25 4,315,772 +1.29(+2.80%)
Jan 21, 2021 45.86 46.57 45.22 45.97 4,054,691 +0.84(+1.86%)
Jan 20, 2021 42.99 45.53 42.74 45.13 5,061,898 +2.59(+6.09%)
Jan 19, 2021 41.62 42.58 41.38 42.54 2,969,691 +1.27(+3.07%)
Jan 15, 2021 40.74 41.68 40.74 41.27 2,366,463 +0.27(+0.66%)
Jan 14, 2021 41.33 41.44 40.79 41.00 2,375,802 -0.14(-0.33%)
Jan 13, 2021 41.67 42.41 40.74 41.14 3,829,437 -0.10(-0.23%)
Jan 12, 2021 40.79 41.26 40.27 41.23 1,993,352 +0.56(+1.38%)
Jan 11, 2021 40.14 41.48 39.77 40.67 2,153,651 +0.53(+1.32%)
Jan 08, 2021 41.31 41.65 39.92 40.14 2,523,413 -0.93(-2.26%)
Jan 07, 2021 39.58 41.26 39.20 41.07 4,031,150 +1.59(+4.01%)
Jan 06, 2021 39.17 39.80 38.58 39.48 3,983,334 -0.21(-0.54%)
Jan 05, 2021 39.40 40.30 39.01 39.70 4,813,681 -1.10(-2.70%)
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.