Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.14 51.67 50.43 50.43 1,123,097 -0.98(-1.90%)
Mar 30, 2021 51.14 52.02 50.59 51.41 1,130,007 +0.75(+1.49%)
Mar 29, 2021 50.32 51.91 50.03 50.65 1,069,246 -0.74(-1.45%)
Mar 26, 2021 50.25 51.80 49.49 51.40 1,380,961 +1.94(+3.92%)
Mar 25, 2021 46.28 49.77 45.67 49.46 920,143 +2.84(+6.09%)
Mar 24, 2021 47.22 47.97 46.50 46.62 895,203 +0.33(+0.72%)
Mar 23, 2021 47.63 48.44 45.98 46.29 826,063 -2.34(-4.81%)
Mar 22, 2021 49.72 49.72 48.28 48.63 688,572 -1.33(-2.67%)
Mar 19, 2021 50.85 51.32 49.60 49.96 3,687,637 -1.25(-2.45%)
Mar 18, 2021 52.09 53.53 50.95 51.21 930,848 -0.26(-0.51%)
Mar 17, 2021 51.84 52.42 50.08 51.48 770,852 +0.25(+0.50%)
Mar 16, 2021 50.99 51.54 50.23 51.22 910,232 -0.48(-0.93%)
Mar 15, 2021 52.04 52.20 50.60 51.70 1,228,670 -0.26(-0.51%)
Mar 12, 2021 51.89 52.82 51.36 51.97 1,154,001 +1.07(+2.10%)
Mar 11, 2021 48.96 51.18 48.80 50.90 898,605 +1.52(+3.07%)
Mar 10, 2021 48.78 49.59 48.36 49.38 783,871 +1.07(+2.21%)
Mar 09, 2021 47.51 48.98 46.41 48.31 619,576 -0.18(-0.36%)
Mar 08, 2021 47.48 49.08 46.96 48.49 696,543 +1.57(+3.34%)
Mar 05, 2021 46.67 46.93 44.14 46.92 710,704 +1.50(+3.30%)
Mar 04, 2021 46.96 47.60 44.64 45.43 794,749 -1.54(-3.27%)
Mar 03, 2021 46.71 48.35 46.22 46.96 924,179 +0.75(+1.63%)
Mar 02, 2021 46.73 46.78 45.57 46.21 810,598 -0.74(-1.58%)
Mar 01, 2021 45.71 47.14 44.98 46.95 1,157,282 +2.56(+5.76%)
Feb 26, 2021 45.18 45.40 43.73 44.40 1,201,089 -1.04(-2.28%)
Feb 25, 2021 47.59 47.59 45.22 45.44 972,938 -1.49(-3.17%)
Feb 24, 2021 46.99 47.98 46.79 46.92 1,348,615 -0.17(-0.35%)
Feb 23, 2021 47.46 48.06 46.65 47.09 1,643,343 +0.02(+0.04%)
Feb 22, 2021 45.84 47.34 45.60 47.07 1,281,552 +1.06(+2.30%)
Feb 19, 2021 44.06 46.18 44.06 46.01 730,929 +2.20(+5.03%)
Feb 18, 2021 44.06 44.36 43.60 43.81 768,030 -0.86(-1.93%)
Feb 17, 2021 44.92 45.27 44.12 44.67 569,117 -0.33(-0.74%)
Feb 16, 2021 44.54 45.32 44.54 45.01 892,965 +0.70(+1.57%)
Feb 12, 2021 43.44 44.59 43.44 44.31 624,292 +0.69(+1.57%)
Feb 11, 2021 44.04 44.31 42.83 43.63 1,228,839 -0.20(-0.45%)
Feb 10, 2021 42.75 44.40 42.52 43.82 1,182,423 +1.36(+3.21%)
Feb 09, 2021 41.44 42.89 41.21 42.46 758,044 +0.74(+1.78%)
Feb 08, 2021 40.44 41.88 40.38 41.72 621,653 +1.41(+3.50%)
Feb 05, 2021 40.37 40.85 39.75 40.31 593,547 +0.44(+1.11%)
Feb 04, 2021 38.72 40.63 38.72 39.87 1,127,878 +1.32(+3.43%)
Feb 03, 2021 38.46 38.72 37.84 38.54 1,123,656 +0.16(+0.40%)
Feb 02, 2021 37.30 38.44 37.10 38.39 1,049,617 +1.61(+4.38%)
Feb 01, 2021 36.05 36.88 35.72 36.78 930,773 +0.97(+2.71%)
Jan 29, 2021 36.54 36.64 35.61 35.81 1,106,861 -0.89(-2.43%)
Jan 28, 2021 35.97 36.93 35.41 36.70 726,929 +1.22(+3.45%)
Jan 27, 2021 35.62 36.40 34.51 35.48 1,948,383 -1.84(-4.94%)
Jan 26, 2021 38.23 38.37 37.21 37.32 841,187 -0.67(-1.76%)
Jan 25, 2021 37.79 38.46 36.94 37.99 805,611 -0.56(-1.46%)
Jan 22, 2021 37.66 38.58 37.56 38.55 744,022 +0.21(+0.56%)
Jan 21, 2021 39.28 39.52 38.26 38.34 556,513 -1.10(-2.78%)
Jan 20, 2021 38.82 39.84 38.77 39.44 1,210,658 +0.62(+1.60%)
Jan 19, 2021 38.77 39.04 38.02 38.82 746,156 +0.27(+0.70%)
Jan 15, 2021 37.65 39.04 37.65 38.54 686,107 -0.02(-0.05%)
Jan 14, 2021 38.84 39.12 38.37 38.56 749,062 +0.05(+0.13%)
Jan 13, 2021 38.38 38.71 37.70 38.52 771,677 -0.09(-0.23%)
Jan 12, 2021 38.73 39.37 38.38 38.60 836,835 -0.20(-0.52%)
Jan 11, 2021 37.30 39.05 37.23 38.81 568,678 +0.83(+2.20%)
Jan 08, 2021 39.13 39.13 37.41 37.97 785,654 -1.02(-2.61%)
Jan 07, 2021 39.10 39.87 38.92 38.99 840,635 +0.42(+1.08%)
Jan 06, 2021 37.07 39.83 36.57 38.57 1,889,757 +2.68(+7.46%)
Jan 05, 2021 34.84 36.33 34.84 35.90 671,176 +1.14(+3.29%)
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.