Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.26 50.03 48.11 48.25 237,650 -1.24(-2.50%)
Mar 30, 2021 49.29 50.02 48.89 49.49 114,754 +1.09(+2.24%)
Mar 29, 2021 49.82 50.47 48.28 48.40 222,116 -2.23(-4.40%)
Mar 26, 2021 49.48 50.66 49.32 50.63 174,860 +1.95(+4.00%)
Mar 25, 2021 47.55 49.00 46.86 48.68 125,202 +0.90(+1.89%)
Mar 24, 2021 48.57 50.26 47.75 47.78 215,516 -0.13(-0.26%)
Mar 23, 2021 49.15 49.71 47.53 47.90 188,310 -1.85(-3.73%)
Mar 22, 2021 51.32 51.32 48.69 49.76 169,945 -2.04(-3.93%)
Mar 19, 2021 50.84 52.25 49.72 51.80 927,911 -0.04(-0.07%)
Mar 18, 2021 51.44 54.27 51.44 51.83 214,295 +0.67(+1.31%)
Mar 17, 2021 51.80 51.86 50.55 51.16 227,207 -0.10(-0.19%)
Mar 16, 2021 51.38 51.93 50.62 51.26 184,426 -0.71(-1.36%)
Mar 15, 2021 53.67 53.67 51.17 51.97 155,408 -1.43(-2.68%)
Mar 12, 2021 52.47 54.66 52.47 53.40 233,552 +1.28(+2.47%)
Mar 11, 2021 52.27 52.47 51.59 52.11 235,363 -0.19(-0.36%)
Mar 10, 2021 51.45 52.90 51.05 52.30 208,652 +0.99(+1.92%)
Mar 09, 2021 51.95 52.77 50.43 51.32 267,691 -1.25(-2.38%)
Mar 08, 2021 51.41 53.13 51.41 52.56 189,008 +1.56(+3.05%)
Mar 05, 2021 49.19 51.24 48.76 51.01 338,889 +2.56(+5.28%)
Mar 04, 2021 48.85 49.76 47.72 48.45 184,565 -0.17(-0.35%)
Mar 03, 2021 48.22 50.04 48.08 48.62 240,661 +0.81(+1.68%)
Mar 02, 2021 48.49 48.95 47.60 47.81 142,069 -0.75(-1.55%)
Mar 01, 2021 47.80 49.11 47.53 48.57 188,071 +1.72(+3.67%)
Feb 26, 2021 47.36 48.00 46.48 46.85 273,012 -0.83(-1.75%)
Feb 25, 2021 49.67 49.89 47.59 47.68 280,894 -1.47(-2.98%)
Feb 24, 2021 48.77 49.36 48.41 49.14 235,420 +0.98(+2.03%)
Feb 23, 2021 48.07 49.16 47.82 48.17 281,467 +0.35(+0.74%)
Feb 22, 2021 46.34 48.05 45.69 47.81 261,913 +1.28(+2.74%)
Feb 19, 2021 45.81 46.56 45.81 46.54 212,773 +0.76(+1.66%)
Feb 18, 2021 45.64 46.25 45.02 45.78 236,809 -0.16(-0.35%)
Feb 17, 2021 45.53 46.49 44.96 45.94 276,052 -0.22(-0.47%)
Feb 16, 2021 46.11 46.82 45.68 46.16 165,090 +0.56(+1.23%)
Feb 12, 2021 44.75 45.80 44.71 45.60 154,080 +0.54(+1.20%)
Feb 11, 2021 45.08 45.54 43.94 45.06 250,586 +0.13(+0.28%)
Feb 10, 2021 45.41 45.62 44.46 44.93 203,621 +0.01(+0.02%)
Feb 09, 2021 44.53 45.18 44.05 44.92 120,394 +0.24(+0.53%)
Feb 08, 2021 44.38 44.72 44.06 44.68 187,361 +0.80(+1.81%)
Feb 05, 2021 43.85 44.03 42.82 43.89 133,743 +0.23(+0.52%)
Feb 04, 2021 42.13 44.20 41.92 43.66 169,567 +1.54(+3.65%)
Feb 03, 2021 42.16 42.50 41.44 42.12 155,071 -0.35(-0.83%)
Feb 02, 2021 41.63 42.78 41.33 42.48 172,096 +1.16(+2.80%)
Feb 01, 2021 40.02 41.67 39.47 41.32 225,450 +1.65(+4.16%)
Jan 29, 2021 41.30 41.76 39.49 39.67 240,386 -1.90(-4.57%)
Jan 28, 2021 41.54 42.10 40.83 41.57 427,114 +0.77(+1.89%)
Jan 27, 2021 43.65 43.65 40.67 40.80 270,664 -3.13(-7.13%)
Jan 26, 2021 45.38 45.52 43.80 43.93 205,994 -1.03(-2.29%)
Jan 25, 2021 44.67 45.36 43.42 44.96 239,018 -1.52(-3.28%)
Jan 22, 2021 45.29 46.74 44.53 46.49 273,612 +1.29(+2.86%)
Jan 21, 2021 46.32 46.68 44.91 45.19 148,822 -1.06(-2.29%)
Jan 20, 2021 46.64 46.64 45.84 46.25 136,477 -0.09(-0.19%)
Jan 19, 2021 46.20 46.47 45.59 46.34 184,725 +0.41(+0.90%)
Jan 15, 2021 45.79 46.37 45.30 45.93 154,645 -0.85(-1.82%)
Jan 14, 2021 46.12 47.34 45.55 46.78 151,959 +1.23(+2.70%)
Jan 13, 2021 46.38 46.55 45.11 45.55 181,196 -1.17(-2.50%)
Jan 12, 2021 46.15 47.02 45.45 46.72 122,259 +0.86(+1.88%)
Jan 11, 2021 44.84 45.93 44.20 45.86 111,864 +0.66(+1.47%)
Jan 08, 2021 46.75 46.75 44.24 45.19 136,137 -1.22(-2.63%)
Jan 07, 2021 46.39 46.86 45.88 46.41 231,212 +0.54(+1.17%)
Jan 06, 2021 43.00 46.61 42.48 45.88 462,318 +4.17(+10.00%)
Jan 05, 2021 41.45 42.48 41.19 41.71 185,959 +0.34(+0.82%)
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.