Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.75 51.52 50.04 50.26 530,069 -0.70(-1.37%)
Mar 30, 2021 49.90 52.98 49.90 50.96 429,172 +0.66(+1.31%)
Mar 29, 2021 51.51 52.27 50.20 50.30 634,112 -2.14(-4.08%)
Mar 26, 2021 51.03 52.50 50.73 52.44 642,475 +2.16(+4.29%)
Mar 25, 2021 48.93 50.68 48.49 50.28 482,335 +0.98(+1.99%)
Mar 24, 2021 50.44 51.93 49.24 49.30 460,900 -0.32(-0.65%)
Mar 23, 2021 51.09 51.84 49.22 49.62 639,026 -2.06(-3.99%)
Mar 22, 2021 53.32 53.32 51.19 51.68 544,999 -1.75(-3.27%)
Mar 19, 2021 51.88 53.67 51.37 53.43 1,831,556 +0.82(+1.56%)
Mar 18, 2021 53.45 55.18 52.25 52.61 623,726 -0.45(-0.85%)
Mar 17, 2021 53.24 53.94 52.61 53.06 396,036 -0.25(-0.47%)
Mar 16, 2021 52.57 53.47 51.62 53.31 448,834 +0.14(+0.27%)
Mar 15, 2021 53.31 53.87 51.94 53.16 525,700 +0.22(+0.41%)
Mar 12, 2021 52.47 53.41 52.07 52.94 474,417 +1.26(+2.44%)
Mar 11, 2021 49.83 51.80 49.48 51.68 342,575 +1.36(+2.69%)
Mar 10, 2021 49.18 51.26 49.18 50.33 553,934 +1.06(+2.15%)
Mar 09, 2021 48.80 49.88 47.40 49.27 394,352 -0.03(-0.06%)
Mar 08, 2021 49.28 50.59 48.31 49.30 586,724 +1.24(+2.58%)
Mar 05, 2021 48.44 48.88 46.93 48.06 564,418 +0.47(+0.98%)
Mar 04, 2021 48.14 49.80 46.74 47.59 481,357 -0.29(-0.60%)
Mar 03, 2021 47.15 49.61 47.15 47.87 907,902 +1.14(+2.43%)
Mar 02, 2021 46.99 47.21 46.11 46.74 421,560 -0.05(-0.10%)
Mar 01, 2021 46.62 46.88 46.10 46.79 326,870 +1.32(+2.90%)
Feb 26, 2021 45.99 46.33 45.00 45.47 349,421 -0.46(-1.00%)
Feb 25, 2021 48.48 48.59 45.63 45.93 377,873 -2.02(-4.22%)
Feb 24, 2021 47.28 48.30 47.24 47.95 422,042 +1.11(+2.36%)
Feb 23, 2021 45.92 47.10 45.67 46.84 358,070 +0.70(+1.51%)
Feb 22, 2021 45.18 46.60 44.89 46.15 318,590 +0.78(+1.73%)
Feb 19, 2021 44.53 45.44 44.30 45.36 216,253 +1.15(+2.61%)
Feb 18, 2021 44.50 44.96 44.00 44.21 191,073 -0.57(-1.28%)
Feb 17, 2021 44.39 45.20 44.28 44.78 241,703 +0.10(+0.23%)
Feb 16, 2021 44.13 44.91 43.86 44.68 271,992 +0.84(+1.92%)
Feb 12, 2021 43.30 44.06 42.97 43.84 170,048 +0.26(+0.59%)
Feb 11, 2021 43.95 44.46 42.64 43.58 332,625 -0.41(-0.93%)
Feb 10, 2021 43.62 44.84 43.23 43.99 444,881 +0.55(+1.27%)
Feb 09, 2021 42.95 43.65 42.36 43.44 577,860 +0.41(+0.95%)
Feb 08, 2021 42.36 43.08 41.71 43.03 307,663 +1.03(+2.45%)
Feb 05, 2021 42.26 42.69 41.07 42.00 339,992 +0.12(+0.30%)
Feb 04, 2021 40.49 42.14 40.16 41.87 414,648 +1.81(+4.53%)
Feb 03, 2021 39.24 40.14 38.94 40.06 340,053 +0.51(+1.28%)
Feb 02, 2021 40.13 40.13 38.74 39.55 325,958 +0.17(+0.44%)
Feb 01, 2021 38.05 39.50 37.38 39.38 400,097 +2.05(+5.50%)
Jan 29, 2021 37.18 38.82 34.93 37.33 834,211 -2.08(-5.28%)
Jan 28, 2021 39.92 40.24 39.15 39.41 598,704 +0.28(+0.71%)
Jan 27, 2021 39.67 40.24 39.05 39.13 450,589 -1.73(-4.23%)
Jan 26, 2021 42.05 42.39 40.72 40.86 278,600 -0.81(-1.95%)
Jan 25, 2021 41.56 41.92 40.70 41.67 489,371 -0.63(-1.49%)
Jan 22, 2021 40.68 42.43 40.26 42.30 419,725 +1.31(+3.19%)
Jan 21, 2021 42.62 42.62 40.95 40.99 278,898 -1.64(-3.85%)
Jan 20, 2021 42.63 43.12 42.15 42.63 487,902 +0.02(+0.04%)
Jan 19, 2021 42.25 42.88 41.44 42.62 372,937 +0.52(+1.25%)
Jan 15, 2021 41.99 42.78 41.28 42.09 427,164 -0.74(-1.74%)
Jan 14, 2021 42.42 43.12 42.13 42.84 508,741 +0.82(+1.95%)
Jan 13, 2021 41.98 42.40 41.08 42.01 442,595 -0.14(-0.34%)
Jan 12, 2021 41.80 42.85 41.50 42.16 567,326 +0.55(+1.33%)
Jan 11, 2021 40.12 41.75 39.94 41.60 482,971 +0.80(+1.96%)
Jan 08, 2021 41.42 41.42 40.01 40.80 536,757 -0.62(-1.50%)
Jan 07, 2021 40.65 41.48 38.71 41.42 678,408 +1.21(+3.01%)
Jan 06, 2021 38.39 41.07 38.34 40.21 897,419 +2.88(+7.72%)
Jan 05, 2021 36.44 37.75 36.15 37.33 531,089 +0.96(+2.65%)
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.