Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.90 44.56 43.58 43.81 1,194,408 -0.23(-0.52%)
Mar 30, 2021 44.34 44.72 43.48 44.04 1,695,083 -0.13(-0.29%)
Mar 29, 2021 44.37 44.76 43.20 44.17 1,783,877 -0.69(-1.54%)
Mar 26, 2021 45.72 46.39 43.99 44.86 4,867,700 -0.33(-0.73%)
Mar 25, 2021 43.95 45.44 42.45 45.19 2,858,113 +0.64(+1.44%)
Mar 24, 2021 44.88 45.78 44.46 44.55 1,831,652 +0.46(+1.04%)
Mar 23, 2021 45.09 45.98 43.86 44.09 1,763,170 -1.63(-3.57%)
Mar 22, 2021 44.64 46.40 44.17 45.72 1,464,484 +0.98(+2.19%)
Mar 19, 2021 44.40 45.34 43.54 44.74 2,306,100 +0.25(+0.56%)
Mar 18, 2021 47.00 47.45 44.35 44.49 2,903,171 -2.41(-5.14%)
Mar 17, 2021 46.46 47.64 46.02 46.90 8,296,975 -0.39(-0.82%)
Mar 16, 2021 48.33 49.01 47.00 47.29 2,243,945 -2.37(-4.77%)
Mar 15, 2021 49.56 50.21 48.89 49.66 682,855 -0.34(-0.68%)
Mar 12, 2021 48.98 50.16 48.37 50.00 959,200 +1.62(+3.35%)
Mar 11, 2021 48.30 48.69 46.77 48.38 2,941,670 +0.27(+0.56%)
Mar 10, 2021 46.97 48.23 46.53 48.11 1,077,731 +1.00(+2.12%)
Mar 09, 2021 48.90 48.90 46.83 47.11 1,433,425 -1.79(-3.66%)
Mar 08, 2021 49.75 50.26 48.72 48.90 1,172,737 -0.85(-1.71%)
Mar 05, 2021 48.53 50.05 47.06 49.75 1,697,100 +1.96(+4.10%)
Mar 04, 2021 47.50 49.19 45.92 47.79 3,604,680 +2.60(+5.75%)
Mar 03, 2021 44.99 46.07 44.55 45.19 627,532 +0.57(+1.28%)
Mar 02, 2021 45.21 45.57 44.38 44.62 551,790 -0.93(-2.04%)
Mar 01, 2021 45.47 46.35 44.94 45.55 527,094 +1.20(+2.71%)
Feb 26, 2021 45.11 45.33 44.18 44.35 917,800 -0.61(-1.36%)
Feb 25, 2021 46.01 46.28 44.51 44.96 1,023,748 -1.23(-2.66%)
Feb 24, 2021 44.61 46.45 44.61 46.19 1,225,712 +1.30(+2.90%)
Feb 23, 2021 45.03 45.39 43.50 44.89 1,380,542 -0.02(-0.04%)
Feb 22, 2021 43.50 45.46 43.18 44.91 1,255,367 +1.35(+3.10%)
Feb 19, 2021 41.12 44.13 40.61 43.56 2,025,500 +3.12(+7.72%)
Feb 18, 2021 38.20 41.10 38.20 40.44 1,532,306 +2.14(+5.59%)
Feb 17, 2021 39.00 39.32 38.11 38.30 942,058 -1.05(-2.67%)
Feb 16, 2021 40.99 41.21 39.30 39.35 579,178 -1.42(-3.48%)
Feb 12, 2021 39.56 40.78 39.40 40.77 759,800 +0.86(+2.15%)
Feb 11, 2021 40.16 40.54 38.88 39.91 854,967 +0.10(+0.25%)
Feb 10, 2021 40.81 40.81 39.76 39.81 602,189 -0.63(-1.56%)
Feb 09, 2021 40.55 40.69 39.26 40.44 540,049 -0.12(-0.30%)
Feb 08, 2021 40.14 40.56 39.84 40.56 379,124 +0.95(+2.40%)
Feb 05, 2021 39.65 39.92 39.14 39.61 478,700 +0.55(+1.41%)
Feb 04, 2021 39.25 39.86 38.66 39.06 638,542 +0.13(+0.33%)
Feb 03, 2021 37.99 39.04 37.78 38.93 674,868 +0.88(+2.31%)
Feb 02, 2021 39.08 39.71 37.79 38.05 1,230,804 -0.33(-0.86%)
Feb 01, 2021 37.59 38.51 36.72 38.38 907,541 +1.26(+3.39%)
Jan 29, 2021 38.83 39.69 37.02 37.12 1,568,400 -1.56(-4.03%)
Jan 28, 2021 41.08 42.15 38.61 38.68 1,991,345 -2.06(-5.06%)
Jan 27, 2021 39.63 42.43 39.08 40.74 2,441,532 +0.21(+0.52%)
Jan 26, 2021 40.60 40.79 39.57 40.53 852,838 +0.44(+1.10%)
Jan 25, 2021 40.23 40.61 39.51 40.09 1,119,104 -0.51(-1.26%)
Jan 22, 2021 39.56 40.68 39.35 40.60 898,000 +0.51(+1.27%)
Jan 21, 2021 40.20 40.43 39.49 40.09 1,324,152 -0.02(-0.05%)
Jan 20, 2021 39.81 40.76 39.60 40.11 796,417 +0.52(+1.31%)
Jan 19, 2021 39.27 39.95 39.11 39.59 866,459 +0.86(+2.22%)
Jan 15, 2021 39.18 39.39 37.91 38.73 985,200 -1.02(-2.57%)
Jan 14, 2021 40.17 40.34 39.13 39.75 1,174,962 +0.32(+0.81%)
Jan 13, 2021 40.32 40.46 39.03 39.43 2,758,503 -1.12(-2.76%)
Jan 12, 2021 39.86 40.73 39.67 40.55 1,098,297 +0.93(+2.35%)
Jan 11, 2021 38.57 40.14 38.42 39.62 1,331,581 +0.17(+0.43%)
Jan 08, 2021 40.60 40.60 38.56 39.45 823,600 -1.14(-2.81%)
Jan 07, 2021 40.56 41.03 40.14 40.59 2,715,547 +0.40(+1.00%)
Jan 06, 2021 38.68 40.75 38.68 40.19 1,271,206 +2.15(+5.65%)
Jan 05, 2021 37.08 38.61 37.08 38.04 667,175 +0.98(+2.64%)
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.