Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.41 35.70 32.17 34.71 1,371,486 +3.60(+11.57%)
Mar 30, 2021 31.00 32.15 30.88 31.11 1,082,519 +0.11(+0.35%)
Mar 29, 2021 31.39 32.15 30.96 31.00 599,352 -0.91(-2.85%)
Mar 26, 2021 31.30 31.96 30.81 31.91 451,700 +0.59(+1.88%)
Mar 25, 2021 31.00 31.80 30.77 31.32 1,156,429 +0.10(+0.32%)
Mar 24, 2021 32.60 32.97 31.10 31.22 812,362 -1.23(-3.79%)
Mar 23, 2021 34.01 34.33 32.43 32.45 774,448 -1.58(-4.64%)
Mar 22, 2021 33.83 35.35 33.73 34.03 715,910 -0.09(-0.26%)
Mar 19, 2021 33.42 34.45 32.02 34.12 1,937,800 +1.45(+4.44%)
Mar 18, 2021 33.67 34.30 32.60 32.67 802,227 -0.95(-2.83%)
Mar 17, 2021 33.76 33.76 32.55 33.62 1,123,125 +0.12(+0.36%)
Mar 16, 2021 33.65 34.75 33.31 33.50 1,029,439 -0.60(-1.76%)
Mar 15, 2021 34.50 35.62 33.72 34.10 1,032,045 -1.05(-2.99%)
Mar 12, 2021 34.62 35.24 34.28 35.15 576,800 -0.05(-0.14%)
Mar 11, 2021 34.20 35.40 33.94 35.20 823,021 +1.59(+4.73%)
Mar 10, 2021 34.38 34.95 33.30 33.61 769,132 -0.16(-0.47%)
Mar 09, 2021 34.00 34.89 33.64 33.77 949,989 +0.40(+1.20%)
Mar 08, 2021 34.93 35.73 33.10 33.37 1,032,753 -2.29(-6.42%)
Mar 05, 2021 33.73 35.67 33.28 35.66 1,136,500 +1.93(+5.72%)
Mar 04, 2021 34.01 34.81 33.21 33.73 1,507,249 -0.62(-1.80%)
Mar 03, 2021 37.26 37.48 34.30 34.35 2,998,898 -3.72(-9.77%)
Mar 02, 2021 38.00 39.42 33.84 38.07 10,765,925 -12.46(-24.66%)
Mar 01, 2021 50.32 52.03 49.90 50.53 621,010 +0.50(+1.00%)
Feb 26, 2021 50.20 50.55 48.78 50.03 646,900 +0.17(+0.34%)
Feb 25, 2021 52.84 54.25 49.77 49.86 791,428 -3.15(-5.94%)
Feb 24, 2021 51.26 53.10 50.38 53.01 374,915 +1.74(+3.39%)
Feb 23, 2021 50.26 51.80 49.16 51.27 715,420 -0.37(-0.72%)
Feb 22, 2021 51.67 52.54 50.70 51.64 474,194 -0.42(-0.81%)
Feb 19, 2021 52.43 53.58 51.84 52.06 610,600 -0.29(-0.55%)
Feb 18, 2021 53.61 53.61 51.82 52.35 571,349 -0.95(-1.78%)
Feb 17, 2021 52.50 53.88 51.54 53.30 565,360 +0.15(+0.28%)
Feb 16, 2021 55.56 55.78 52.88 53.15 534,923 -2.57(-4.61%)
Feb 12, 2021 55.00 57.21 54.37 55.72 523,100 +0.99(+1.81%)
Feb 11, 2021 54.16 55.73 53.56 54.73 702,748 +1.15(+2.15%)
Feb 10, 2021 53.66 53.87 50.50 53.58 485,873 +1.21(+2.31%)
Feb 09, 2021 53.25 54.09 51.90 52.37 373,819 -1.06(-1.98%)
Feb 08, 2021 52.52 54.69 52.23 53.43 560,152 +1.17(+2.24%)
Feb 05, 2021 50.26 52.32 49.95 52.26 402,500 +1.78(+3.53%)
Feb 04, 2021 49.85 50.75 49.60 50.48 283,744 +1.04(+2.10%)
Feb 03, 2021 49.21 49.99 47.71 49.44 544,163 +0.12(+0.24%)
Feb 02, 2021 50.00 50.50 48.85 49.32 392,759 -0.30(-0.60%)
Feb 01, 2021 49.77 49.77 47.51 49.62 514,179 +1.44(+2.99%)
Jan 29, 2021 49.76 50.77 48.00 48.18 587,800 -0.81(-1.65%)
Jan 28, 2021 49.86 51.38 48.59 48.99 908,355 -0.30(-0.61%)
Jan 27, 2021 48.02 50.71 46.72 49.29 812,779 +0.30(+0.61%)
Jan 26, 2021 49.99 50.64 48.41 48.99 961,709 -0.60(-1.21%)
Jan 25, 2021 47.44 49.59 46.87 49.59 787,654 +2.03(+4.27%)
Jan 22, 2021 44.26 47.96 44.16 47.56 761,100 +2.94(+6.59%)
Jan 21, 2021 44.91 45.22 44.06 44.62 439,514 -0.03(-0.07%)
Jan 20, 2021 44.40 45.13 44.05 44.65 490,879 +0.63(+1.43%)
Jan 19, 2021 43.38 44.46 42.93 44.02 906,023 +0.79(+1.83%)
Jan 15, 2021 42.57 44.36 41.38 43.23 1,752,300 +0.17(+0.39%)
Jan 14, 2021 39.79 43.20 39.10 43.06 1,094,962 +3.71(+9.43%)
Jan 13, 2021 39.42 39.95 38.80 39.35 468,709 -0.12(-0.30%)
Jan 12, 2021 38.37 39.63 37.89 39.47 661,643 +1.06(+2.76%)
Jan 11, 2021 38.39 39.30 38.01 38.41 421,306 +0.01(+0.03%)
Jan 08, 2021 39.48 39.87 38.14 38.40 566,700 -1.08(-2.74%)
Jan 07, 2021 38.75 39.70 38.40 39.48 525,811 +1.17(+3.05%)
Jan 06, 2021 38.34 38.70 37.60 38.31 670,916 +0.33(+0.87%)
Jan 05, 2021 37.70 38.48 37.43 37.98 386,536 +0.40(+1.06%)
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.