Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.82 55.39 53.92 54.48 441,314 -1.12(-2.01%)
Mar 30, 2021 54.11 56.58 54.11 55.60 206,239 +2.06(+3.85%)
Mar 29, 2021 55.31 55.79 53.07 53.54 280,532 -1.69(-3.06%)
Mar 26, 2021 54.61 56.36 53.48 55.23 333,300 +1.41(+2.62%)
Mar 25, 2021 51.08 54.51 50.39 53.82 812,735 +1.94(+3.74%)
Mar 24, 2021 55.00 56.23 51.85 51.88 482,770 -1.74(-3.25%)
Mar 23, 2021 53.69 55.66 53.12 53.62 347,126 -2.21(-3.96%)
Mar 22, 2021 57.69 57.69 55.43 55.83 335,360 -2.14(-3.69%)
Mar 19, 2021 57.69 58.95 56.67 57.97 805,100 -0.65(-1.11%)
Mar 18, 2021 58.78 60.67 58.14 58.62 278,883 -0.36(-0.61%)
Mar 17, 2021 57.36 59.06 57.23 58.98 394,270 +1.09(+1.88%)
Mar 16, 2021 60.86 60.86 57.06 57.89 385,788 -2.97(-4.88%)
Mar 15, 2021 60.15 61.15 59.32 60.86 444,481 +0.86(+1.43%)
Mar 12, 2021 58.00 60.37 57.56 60.00 432,600 +2.31(+4.00%)
Mar 11, 2021 57.54 59.10 56.62 57.69 440,724 +0.22(+0.38%)
Mar 10, 2021 58.01 59.38 57.41 57.47 478,768 -0.61(-1.05%)
Mar 09, 2021 58.49 59.07 56.09 58.08 385,365 -0.24(-0.41%)
Mar 08, 2021 56.42 58.84 55.65 58.32 436,185 +2.99(+5.40%)
Mar 05, 2021 55.52 55.52 50.78 55.33 443,200 +0.30(+0.55%)
Mar 04, 2021 56.91 57.02 53.65 55.03 349,891 -1.32(-2.34%)
Mar 03, 2021 56.59 57.65 55.83 56.35 302,007 +0.60(+1.08%)
Mar 02, 2021 56.04 56.42 55.45 55.75 228,266 -0.87(-1.54%)
Mar 01, 2021 58.48 58.70 55.57 56.62 291,451 +0.25(+0.44%)
Feb 26, 2021 55.19 57.34 54.94 56.37 315,800 +0.58(+1.04%)
Feb 25, 2021 59.37 59.99 54.79 55.79 467,144 -3.58(-6.03%)
Feb 24, 2021 59.92 60.79 58.62 59.37 544,402 -0.52(-0.87%)
Feb 23, 2021 57.38 60.60 54.83 59.89 725,346 +3.84(+6.85%)
Feb 22, 2021 55.00 57.63 53.82 56.05 604,842 +2.32(+4.32%)
Feb 19, 2021 52.45 54.07 52.01 53.73 446,200 +1.99(+3.85%)
Feb 18, 2021 49.80 51.76 49.41 51.74 366,796 +1.14(+2.25%)
Feb 17, 2021 47.94 50.72 47.52 50.60 600,964 +2.68(+5.59%)
Feb 16, 2021 45.85 47.99 45.72 47.92 434,347 +2.54(+5.60%)
Feb 12, 2021 44.39 45.48 44.09 45.38 226,500 +0.51(+1.14%)
Feb 11, 2021 45.27 45.36 43.72 44.87 287,615 -0.38(-0.84%)
Feb 10, 2021 45.56 45.90 44.91 45.25 407,975 +0.24(+0.53%)
Feb 09, 2021 45.15 45.69 44.64 45.01 264,727 -0.51(-1.12%)
Feb 08, 2021 43.40 46.18 43.03 45.52 448,448 +2.48(+5.76%)
Feb 05, 2021 43.42 43.71 40.58 43.04 720,100 -1.32(-2.98%)
Feb 04, 2021 41.89 45.13 41.89 44.36 687,783 +2.66(+6.38%)
Feb 03, 2021 39.85 42.08 39.85 41.70 375,500 +2.03(+5.12%)
Feb 02, 2021 40.12 40.73 39.51 39.67 261,109 +0.17(+0.43%)
Feb 01, 2021 39.68 39.93 38.72 39.50 277,506 +0.51(+1.31%)
Jan 29, 2021 41.02 41.20 38.62 38.99 324,100 -2.00(-4.88%)
Jan 28, 2021 40.10 41.37 39.94 40.99 564,789 +1.56(+3.96%)
Jan 27, 2021 39.54 40.12 38.73 39.43 329,161 -0.80(-1.99%)
Jan 26, 2021 41.69 41.95 40.22 40.23 255,980 -1.02(-2.47%)
Jan 25, 2021 41.50 41.70 40.18 41.25 248,043 -1.23(-2.90%)
Jan 22, 2021 41.19 42.62 40.52 42.48 328,100 +0.52(+1.24%)
Jan 21, 2021 42.74 42.74 41.10 41.96 371,264 -1.02(-2.37%)
Jan 20, 2021 42.87 43.26 42.48 42.98 277,704 +0.65(+1.54%)
Jan 19, 2021 43.00 43.13 41.67 42.33 242,474 +0.56(+1.34%)
Jan 15, 2021 42.70 42.96 41.52 41.77 240,100 -1.68(-3.87%)
Jan 14, 2021 42.90 44.65 42.46 43.45 393,463 +1.31(+3.11%)
Jan 13, 2021 41.48 42.32 40.68 42.14 268,524 +0.34(+0.81%)
Jan 12, 2021 40.72 42.10 40.47 41.80 208,238 +1.26(+3.11%)
Jan 11, 2021 40.44 40.98 39.93 40.54 188,367 -0.57(-1.39%)
Jan 08, 2021 41.75 41.90 40.56 41.11 439,800 -0.29(-0.70%)
Jan 07, 2021 41.47 42.20 40.83 41.40 274,581 +0.11(+0.27%)
Jan 06, 2021 39.31 42.10 39.31 41.29 509,033 +2.43(+6.25%)
Jan 05, 2021 37.87 39.48 37.61 38.86 306,621 +0.92(+2.42%)
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.