Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.59 46.97 45.63 45.85 409,145 -0.50(-1.07%)
Mar 30, 2021 46.02 46.74 45.92 46.34 183,698 +0.24(+0.51%)
Mar 29, 2021 47.18 48.38 45.76 46.11 308,565 -1.26(-2.65%)
Mar 26, 2021 46.57 47.67 46.17 47.37 213,940 +0.98(+2.12%)
Mar 25, 2021 45.26 46.70 45.06 46.38 191,230 +0.89(+1.96%)
Mar 24, 2021 46.17 47.18 45.41 45.49 193,696 -0.38(-0.83%)
Mar 23, 2021 46.15 46.46 45.60 45.87 282,180 -0.61(-1.31%)
Mar 22, 2021 47.59 47.59 45.96 46.48 195,699 -0.89(-1.88%)
Mar 19, 2021 47.61 47.88 46.83 47.37 684,273 -0.33(-0.70%)
Mar 18, 2021 47.37 48.33 46.74 47.71 223,925 +0.19(+0.40%)
Mar 17, 2021 47.50 47.82 46.94 47.52 271,133 -0.26(-0.53%)
Mar 16, 2021 48.61 49.11 47.52 47.77 280,484 -1.34(-2.73%)
Mar 15, 2021 48.46 49.11 47.97 49.11 251,368 +0.09(+0.19%)
Mar 12, 2021 47.77 49.11 47.77 49.02 352,444 +0.98(+2.04%)
Mar 11, 2021 47.46 48.45 47.21 48.04 400,309 -0.52(-1.08%)
Mar 10, 2021 48.50 49.11 47.80 48.56 201,207 +0.27(+0.56%)
Mar 09, 2021 48.28 49.10 48.25 48.30 185,379 +0.39(+0.82%)
Mar 08, 2021 48.07 48.79 47.89 47.90 355,883 +0.23(+0.48%)
Mar 05, 2021 47.17 47.99 46.31 47.67 502,706 +0.48(+1.01%)
Mar 04, 2021 48.41 49.19 47.07 47.20 363,449 -1.32(-2.73%)
Mar 03, 2021 48.97 49.48 48.37 48.52 218,036 -0.54(-1.11%)
Mar 02, 2021 50.47 50.47 48.64 49.06 221,294 -1.61(-3.18%)
Mar 01, 2021 51.37 51.66 50.34 50.67 221,410 +0.18(+0.36%)
Feb 26, 2021 50.69 51.20 50.00 50.49 291,973 +0.31(+0.61%)
Feb 25, 2021 50.57 51.92 49.19 50.18 285,705 -0.82(-1.61%)
Feb 24, 2021 50.21 51.12 49.29 51.00 201,887 +0.69(+1.37%)
Feb 23, 2021 49.64 50.63 49.19 50.31 202,666 +0.54(+1.09%)
Feb 22, 2021 50.02 50.21 49.12 49.77 225,660 -0.65(-1.30%)
Feb 19, 2021 49.56 50.84 49.56 50.42 298,081 +0.99(+2.00%)
Feb 18, 2021 49.46 49.85 48.54 49.44 226,934 -0.03(-0.05%)
Feb 17, 2021 50.44 50.64 49.12 49.46 308,848 -0.84(-1.67%)
Feb 16, 2021 51.83 51.96 50.18 50.30 236,907 -1.57(-3.03%)
Feb 12, 2021 52.16 52.77 51.60 51.87 192,714 -0.10(-0.19%)
Feb 11, 2021 52.52 52.81 50.81 51.97 236,159 -0.19(-0.36%)
Feb 10, 2021 53.04 53.21 51.68 52.16 203,017 -0.75(-1.42%)
Feb 09, 2021 51.77 53.17 51.48 52.91 463,218 +0.22(+0.41%)
Feb 08, 2021 50.82 52.81 50.70 52.70 320,162 +1.85(+3.65%)
Feb 05, 2021 50.88 51.54 50.24 50.84 148,887 +0.50(+1.00%)
Feb 04, 2021 49.47 50.46 49.12 50.34 172,144 +0.87(+1.76%)
Feb 03, 2021 49.42 50.27 49.11 49.47 211,691 -0.20(-0.41%)
Feb 02, 2021 49.58 50.00 48.77 49.67 200,218 +0.58(+1.19%)
Feb 01, 2021 48.78 49.26 47.62 49.09 313,396 +0.63(+1.30%)
Jan 29, 2021 47.87 48.73 47.23 48.46 607,768 -0.02(-0.04%)
Jan 28, 2021 49.57 50.76 48.28 48.48 429,661 -1.02(-2.06%)
Jan 27, 2021 47.15 49.79 47.06 49.50 428,977 +1.22(+2.52%)
Jan 26, 2021 48.39 48.51 47.06 48.28 250,401 +0.28(+0.59%)
Jan 25, 2021 47.41 48.39 46.82 48.00 356,454 +0.37(+0.77%)
Jan 22, 2021 46.66 47.89 46.45 47.63 248,451 +0.71(+1.52%)
Jan 21, 2021 47.14 47.31 46.34 46.92 254,810 -0.03(-0.07%)
Jan 20, 2021 46.19 47.01 45.81 46.95 233,105 +0.73(+1.59%)
Jan 19, 2021 46.63 47.15 46.19 46.22 179,719 +0.09(+0.20%)
Jan 15, 2021 46.02 46.77 45.05 46.13 238,220 -0.29(-0.63%)
Jan 14, 2021 46.02 46.59 45.86 46.42 213,609 +0.54(+1.17%)
Jan 13, 2021 46.80 46.91 45.76 45.89 215,070 -0.84(-1.81%)
Jan 12, 2021 45.91 46.86 45.23 46.73 217,011 +1.30(+2.87%)
Jan 11, 2021 44.77 45.59 44.77 45.43 226,017 +0.04(+0.09%)
Jan 08, 2021 46.14 46.46 44.87 45.39 383,749 -0.76(-1.65%)
Jan 07, 2021 45.24 46.31 44.57 46.15 479,704 +1.04(+2.31%)
Jan 06, 2021 43.42 45.62 42.05 45.11 599,184 +2.25(+5.26%)
Jan 05, 2021 42.23 43.35 42.23 42.85 236,948 +0.48(+1.13%)
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.