Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.97 46.66 44.67 44.94 233,402 +0.17(+0.37%)
Mar 30, 2021 44.61 46.16 44.13 44.78 263,590 -0.13(-0.29%)
Mar 29, 2021 46.78 47.89 44.91 44.91 144,768 -1.62(-3.48%)
Mar 26, 2021 45.87 46.69 44.94 46.52 160,022 +2.36(+5.34%)
Mar 25, 2021 41.66 44.55 41.15 44.16 144,514 +1.96(+4.66%)
Mar 24, 2021 42.12 44.14 41.88 42.20 135,258 +0.70(+1.69%)
Mar 23, 2021 43.80 44.43 41.18 41.50 156,063 -2.91(-6.56%)
Mar 22, 2021 45.38 45.87 44.30 44.41 128,008 -0.59(-1.32%)
Mar 19, 2021 44.33 46.77 43.49 45.00 303,738 +0.68(+1.54%)
Mar 18, 2021 44.81 46.97 44.14 44.32 159,406 -0.58(-1.30%)
Mar 17, 2021 44.17 44.92 42.88 44.91 141,954 +0.63(+1.43%)
Mar 16, 2021 45.87 45.87 44.04 44.27 136,131 -1.35(-2.96%)
Mar 15, 2021 46.21 46.38 44.57 45.63 148,498 -0.58(-1.26%)
Mar 12, 2021 47.93 48.24 44.60 46.21 244,388 -1.91(-3.96%)
Mar 11, 2021 45.83 48.12 45.01 48.11 227,486 +2.40(+5.25%)
Mar 10, 2021 44.22 46.62 43.80 45.71 158,663 +1.55(+3.51%)
Mar 09, 2021 43.26 44.44 42.43 44.16 132,221 +0.82(+1.90%)
Mar 08, 2021 42.38 44.14 42.17 43.34 238,525 +1.45(+3.47%)
Mar 05, 2021 41.68 42.41 39.56 41.89 219,212 +0.51(+1.23%)
Mar 04, 2021 44.24 44.99 40.97 41.38 254,048 -2.96(-6.68%)
Mar 03, 2021 44.13 45.12 43.53 44.34 206,183 +0.90(+2.08%)
Mar 02, 2021 42.62 43.89 41.00 43.44 196,147 +0.92(+2.17%)
Mar 01, 2021 44.16 45.07 41.70 42.52 252,817 -0.64(-1.48%)
Feb 26, 2021 42.75 43.81 40.83 43.15 280,795 +0.89(+2.11%)
Feb 25, 2021 44.63 46.13 42.26 42.26 271,032 -2.29(-5.13%)
Feb 24, 2021 47.69 49.25 44.20 44.55 335,721 -2.89(-6.10%)
Feb 23, 2021 46.11 48.10 42.38 47.44 654,344 +1.01(+2.18%)
Feb 22, 2021 44.74 47.81 44.58 46.43 809,426 +2.30(+5.20%)
Feb 19, 2021 42.51 44.87 42.06 44.14 684,961 +1.96(+4.65%)
Feb 18, 2021 40.61 43.84 40.61 42.17 513,017 +1.50(+3.69%)
Feb 17, 2021 39.72 42.17 39.09 40.67 818,711 +3.45(+9.28%)
Feb 16, 2021 38.75 39.11 36.40 37.22 305,841 -0.87(-2.29%)
Feb 12, 2021 35.37 38.64 35.37 38.09 582,492 +2.41(+6.76%)
Feb 11, 2021 36.22 36.72 34.94 35.68 92,888 -0.32(-0.90%)
Feb 10, 2021 36.13 36.88 35.59 36.00 139,600 +0.30(+0.85%)
Feb 09, 2021 35.39 35.98 34.39 35.70 139,542 +0.76(+2.16%)
Feb 08, 2021 33.47 35.01 33.47 34.95 116,788 +1.70(+5.10%)
Feb 05, 2021 32.88 33.28 32.50 33.25 103,488 +0.63(+1.92%)
Feb 04, 2021 31.65 32.80 31.65 32.62 90,576 +0.90(+2.84%)
Feb 03, 2021 32.05 32.19 31.52 31.72 70,228 -0.33(-1.04%)
Feb 02, 2021 32.17 32.27 31.00 32.05 70,125 +0.20(+0.62%)
Feb 01, 2021 32.10 32.10 31.19 31.86 98,857 +0.01(+0.03%)
Jan 29, 2021 32.09 32.94 31.54 31.85 139,480 -0.36(-1.13%)
Jan 28, 2021 31.45 32.54 31.07 32.21 107,969 +1.20(+3.86%)
Jan 27, 2021 30.88 31.48 30.19 31.01 160,627 -0.77(-2.41%)
Jan 26, 2021 33.22 33.22 30.98 31.78 131,109 -1.11(-3.37%)
Jan 25, 2021 34.32 34.32 31.89 32.89 200,993 -1.35(-3.95%)
Jan 22, 2021 33.77 34.29 33.10 34.24 109,911 -0.11(-0.31%)
Jan 21, 2021 33.64 35.53 33.28 34.35 290,587 +0.69(+2.04%)
Jan 20, 2021 34.45 34.73 32.79 33.66 107,811 -0.73(-2.11%)
Jan 19, 2021 33.35 35.57 33.35 34.39 186,835 +1.34(+4.07%)
Jan 15, 2021 32.28 33.26 32.02 33.04 84,218 +0.00(+0.00%)
Jan 14, 2021 32.62 33.35 32.29 33.04 100,082 +0.91(+2.84%)
Jan 13, 2021 32.82 33.34 32.00 32.13 76,272 -0.84(-2.56%)
Jan 12, 2021 32.38 33.19 32.36 32.97 137,830 +0.84(+2.63%)
Jan 11, 2021 31.58 32.68 31.58 32.13 101,502 -0.01(-0.03%)
Jan 08, 2021 34.24 34.24 31.67 32.14 156,303 -1.83(-5.40%)
Jan 07, 2021 33.81 34.67 33.29 33.97 93,386 +0.37(+1.11%)
Jan 06, 2021 31.38 33.69 31.13 33.60 371,740 +2.69(+8.69%)
Jan 05, 2021 29.69 31.19 29.69 30.91 202,978 +1.05(+3.51%)
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.