Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.80 45.18 44.13 44.41 1,174,634 -0.16(-0.36%)
Mar 30, 2021 42.66 44.81 42.53 44.57 1,338,213 +1.68(+3.92%)
Mar 29, 2021 44.51 45.08 42.73 42.89 1,463,971 -1.96(-4.36%)
Mar 26, 2021 43.00 44.86 42.05 44.85 2,804,220 +2.47(+5.83%)
Mar 25, 2021 38.63 42.72 38.63 42.38 3,530,619 +0.96(+2.33%)
Mar 24, 2021 41.99 42.74 41.32 41.41 2,555,229 +0.03(+0.07%)
Mar 23, 2021 43.10 43.20 41.07 41.38 1,805,100 -1.54(-3.58%)
Mar 22, 2021 42.83 43.35 41.70 42.92 1,627,686 +0.75(+1.79%)
Mar 19, 2021 42.15 43.14 41.10 42.17 2,103,794 +0.59(+1.42%)
Mar 18, 2021 43.87 44.59 41.56 41.57 1,990,290 -3.64(-8.04%)
Mar 17, 2021 42.82 45.21 42.13 45.21 1,549,095 +2.04(+4.73%)
Mar 16, 2021 43.75 44.43 43.05 43.17 1,519,588 -0.26(-0.59%)
Mar 15, 2021 42.43 43.46 41.94 43.43 1,080,718 +1.50(+3.57%)
Mar 12, 2021 41.47 42.30 40.59 41.93 1,176,737 -0.48(-1.13%)
Mar 11, 2021 43.03 43.19 42.01 42.40 1,069,710 -0.13(-0.31%)
Mar 10, 2021 41.35 42.96 40.98 42.54 1,210,402 +1.49(+3.63%)
Mar 09, 2021 42.10 42.76 41.02 41.05 1,152,605 -0.44(-1.06%)
Mar 08, 2021 41.04 42.19 40.66 41.49 1,270,332 +0.80(+1.97%)
Mar 05, 2021 38.09 40.73 37.08 40.69 2,617,405 +2.96(+7.84%)
Mar 04, 2021 38.44 40.07 36.32 37.73 2,067,795 -0.64(-1.67%)
Mar 03, 2021 39.15 39.47 37.88 38.37 1,062,544 -0.92(-2.33%)
Mar 02, 2021 38.84 39.53 38.13 39.28 1,057,972 +0.62(+1.60%)
Mar 01, 2021 39.29 39.81 38.50 38.66 1,264,696 +0.12(+0.32%)
Feb 26, 2021 37.95 39.11 37.17 38.54 1,387,860 +1.06(+2.83%)
Feb 25, 2021 39.49 39.49 37.22 37.48 1,554,061 -2.23(-5.62%)
Feb 24, 2021 37.95 39.82 37.02 39.71 1,497,159 +1.11(+2.87%)
Feb 23, 2021 38.21 38.78 36.86 38.61 1,362,265 -0.05(-0.12%)
Feb 22, 2021 40.09 40.29 38.64 38.65 1,360,734 -1.78(-4.41%)
Feb 19, 2021 41.16 41.22 39.68 40.44 2,715,894 +1.59(+4.10%)
Feb 18, 2021 39.35 39.60 38.72 38.84 1,092,711 -0.52(-1.33%)
Feb 17, 2021 39.20 39.58 38.56 39.37 1,497,955 -0.21(-0.53%)
Feb 16, 2021 41.99 42.00 39.56 39.58 1,685,707 -2.47(-5.88%)
Feb 12, 2021 42.21 42.57 41.42 42.05 1,272,397 -0.62(-1.45%)
Feb 11, 2021 42.14 43.51 41.82 42.67 1,451,188 +1.03(+2.48%)
Feb 10, 2021 41.75 42.64 40.83 41.64 1,324,773 -0.22(-0.52%)
Feb 09, 2021 42.71 42.77 41.36 41.86 1,629,252 -1.16(-2.71%)
Feb 08, 2021 41.14 43.15 40.99 43.03 1,870,538 +2.41(+5.95%)
Feb 05, 2021 39.01 40.69 38.37 40.61 1,272,293 +1.85(+4.78%)
Feb 04, 2021 39.03 39.38 38.03 38.76 1,839,097 -0.30(-0.76%)
Feb 03, 2021 39.23 39.76 38.74 39.05 1,019,006 -0.21(-0.53%)
Feb 02, 2021 39.94 39.94 38.39 39.26 1,499,786 -0.35(-0.89%)
Feb 01, 2021 39.92 40.33 38.72 39.62 1,573,877 +0.02(+0.05%)
Jan 29, 2021 40.06 40.13 38.75 39.60 2,456,277 -0.55(-1.37%)
Jan 28, 2021 40.01 40.67 39.28 40.15 2,706,437 -0.21(-0.52%)
Jan 27, 2021 38.99 41.16 38.87 40.36 2,808,988 +0.40(+1.00%)
Jan 26, 2021 40.92 41.60 39.06 39.96 2,467,718 -0.62(-1.52%)
Jan 25, 2021 40.54 41.37 40.02 40.58 2,388,393 +0.44(+1.09%)
Jan 22, 2021 39.02 40.52 38.62 40.14 3,160,940 +0.97(+2.48%)
Jan 21, 2021 38.93 40.32 38.89 39.17 2,717,120 +0.65(+1.68%)
Jan 20, 2021 36.06 39.22 35.91 38.52 3,094,416 +2.64(+7.37%)
Jan 19, 2021 34.37 35.97 34.33 35.88 3,013,496 +1.87(+5.51%)
Jan 15, 2021 33.46 34.25 33.20 34.01 2,939,477 +0.45(+1.33%)
Jan 14, 2021 33.51 34.61 32.86 33.56 2,498,950 +0.27(+0.80%)
Jan 13, 2021 35.06 35.92 33.25 33.29 6,874,910 +0.82(+2.52%)
Jan 12, 2021 32.59 32.76 31.71 32.48 3,589,088 +0.42(+1.31%)
Jan 11, 2021 31.17 32.39 30.92 32.06 2,107,950 +0.64(+2.03%)
Jan 08, 2021 32.75 32.75 31.10 31.42 1,485,985 -1.21(-3.70%)
Jan 07, 2021 31.46 32.86 31.19 32.63 2,046,269 +1.43(+4.57%)
Jan 06, 2021 30.65 31.31 30.20 31.20 2,328,623 +0.30(+0.98%)
Jan 05, 2021 31.38 31.81 30.81 30.90 2,465,561 -0.93(-2.93%)
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.