Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.16 50.95 48.16 49.00 228,230 +1.30(+2.73%)
Mar 30, 2021 46.82 47.75 46.60 47.69 73,991 +0.75(+1.60%)
Mar 29, 2021 46.09 47.22 46.09 46.94 95,002 +0.41(+0.89%)
Mar 26, 2021 46.94 46.94 45.76 46.53 64,676 -0.05(-0.10%)
Mar 25, 2021 45.62 46.75 45.36 46.57 129,363 +0.64(+1.40%)
Mar 24, 2021 47.27 48.42 45.92 45.93 118,078 -0.84(-1.79%)
Mar 23, 2021 47.91 48.17 46.44 46.77 90,069 -1.70(-3.51%)
Mar 22, 2021 48.45 48.93 47.77 48.46 80,666 +0.09(+0.19%)
Mar 19, 2021 47.67 48.56 46.45 48.37 349,843 +0.81(+1.70%)
Mar 18, 2021 48.39 48.81 47.50 47.56 85,564 -0.98(-2.02%)
Mar 17, 2021 48.78 48.78 47.78 48.55 97,215 -0.17(-0.36%)
Mar 16, 2021 49.06 49.32 47.82 48.72 73,741 -0.44(-0.90%)
Mar 15, 2021 49.94 49.96 48.68 49.16 76,279 -0.91(-1.82%)
Mar 12, 2021 49.39 50.85 49.34 50.07 107,250 +0.72(+1.45%)
Mar 11, 2021 49.10 49.54 47.88 49.36 97,749 +0.62(+1.26%)
Mar 10, 2021 47.65 48.80 47.65 48.74 79,770 +1.25(+2.63%)
Mar 09, 2021 47.50 48.08 47.16 47.49 75,340 +0.02(+0.04%)
Mar 08, 2021 47.03 47.78 46.52 47.47 89,455 +0.70(+1.49%)
Mar 05, 2021 46.32 46.98 45.36 46.77 136,213 +1.12(+2.45%)
Mar 04, 2021 47.50 48.19 44.81 45.65 98,527 -1.81(-3.81%)
Mar 03, 2021 47.33 48.21 47.09 47.46 88,317 +0.32(+0.68%)
Mar 02, 2021 47.71 47.87 47.04 47.14 210,229 -0.84(-1.74%)
Mar 01, 2021 46.76 48.20 46.76 47.98 134,201 +2.04(+4.44%)
Feb 26, 2021 46.59 47.38 45.71 45.94 103,439 -0.78(-1.67%)
Feb 25, 2021 46.80 47.71 45.98 46.72 140,757 -0.36(-0.76%)
Feb 24, 2021 45.84 47.10 45.61 47.08 143,978 +1.66(+3.66%)
Feb 23, 2021 44.91 45.87 44.48 45.42 110,667 +0.08(+0.18%)
Feb 22, 2021 44.71 45.33 44.26 45.33 142,585 +0.79(+1.77%)
Feb 19, 2021 45.21 45.45 44.10 44.54 82,098 -0.59(-1.30%)
Feb 18, 2021 42.14 45.73 42.03 45.13 189,374 +2.85(+6.73%)
Feb 17, 2021 40.72 42.65 40.69 42.28 114,470 +1.61(+3.95%)
Feb 16, 2021 41.67 41.69 40.68 40.68 87,702 -0.53(-1.29%)
Feb 12, 2021 41.15 41.49 40.97 41.21 74,585 -0.12(-0.29%)
Feb 11, 2021 41.52 42.16 40.99 41.33 98,255 -0.19(-0.46%)
Feb 10, 2021 42.18 42.29 41.51 41.52 67,179 -0.73(-1.72%)
Feb 09, 2021 42.33 42.79 41.91 42.25 51,785 -0.08(-0.20%)
Feb 08, 2021 41.42 42.47 41.42 42.33 81,918 +1.10(+2.67%)
Feb 05, 2021 41.35 41.40 40.64 41.23 79,702 +0.17(+0.40%)
Feb 04, 2021 40.36 41.22 39.96 41.06 91,231 +0.62(+1.54%)
Feb 03, 2021 40.41 41.11 39.96 40.44 85,841 +0.03(+0.07%)
Feb 02, 2021 40.32 40.58 39.75 40.41 53,035 +0.58(+1.45%)
Feb 01, 2021 39.90 40.56 39.34 39.83 97,438 +0.13(+0.32%)
Jan 29, 2021 39.55 40.32 38.89 39.70 118,574 +0.36(+0.91%)
Jan 28, 2021 39.87 39.95 39.33 39.34 108,601 -0.19(-0.49%)
Jan 27, 2021 39.35 39.80 37.99 39.54 143,267 -0.30(-0.76%)
Jan 26, 2021 40.72 40.91 39.76 39.84 56,932 -0.57(-1.41%)
Jan 25, 2021 40.94 40.94 39.81 40.41 101,437 -0.79(-1.92%)
Jan 22, 2021 40.73 41.29 40.41 41.20 93,966 +0.30(+0.74%)
Jan 21, 2021 41.83 42.40 40.87 40.90 116,987 -0.83(-1.98%)
Jan 20, 2021 41.92 43.11 41.03 41.72 62,009 -0.18(-0.44%)
Jan 19, 2021 42.68 42.68 41.81 41.91 58,510 -0.25(-0.59%)
Jan 15, 2021 42.52 42.61 42.04 42.16 66,745 -1.04(-2.40%)
Jan 14, 2021 43.54 43.83 43.14 43.19 86,133 +0.03(+0.06%)
Jan 13, 2021 43.39 43.66 42.50 43.17 128,409 -0.17(-0.40%)
Jan 12, 2021 42.35 43.38 42.27 43.34 90,475 +1.34(+3.19%)
Jan 11, 2021 41.58 42.22 41.43 42.00 51,596 -0.19(-0.46%)
Jan 08, 2021 42.90 42.94 41.64 42.19 46,493 -0.63(-1.48%)
Jan 07, 2021 43.16 43.42 42.47 42.83 81,790 -0.06(-0.13%)
Jan 06, 2021 41.16 43.79 41.16 42.88 138,291 +2.49(+6.16%)
Jan 05, 2021 40.78 41.23 40.21 40.39 94,917 -0.18(-0.45%)
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.