Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.14 48.87 47.63 47.93 222,006 -0.05(-0.10%)
Mar 30, 2021 47.27 48.38 47.05 47.98 188,076 +0.86(+1.82%)
Mar 29, 2021 47.62 49.16 47.03 47.12 149,311 -0.88(-1.82%)
Mar 26, 2021 48.07 48.41 47.38 48.00 125,640 +0.57(+1.20%)
Mar 25, 2021 46.36 47.80 45.74 47.42 227,500 +0.58(+1.24%)
Mar 24, 2021 47.30 48.48 46.66 46.84 194,577 -0.03(-0.06%)
Mar 23, 2021 47.88 47.88 46.10 46.87 165,809 -1.68(-3.47%)
Mar 22, 2021 50.38 50.91 48.42 48.56 81,354 -1.96(-3.88%)
Mar 19, 2021 50.77 51.04 49.89 50.52 575,782 -0.24(-0.47%)
Mar 18, 2021 51.60 52.77 50.43 50.76 125,128 -1.08(-2.08%)
Mar 17, 2021 51.55 51.91 50.45 51.83 112,099 +0.20(+0.39%)
Mar 16, 2021 53.07 53.07 51.36 51.63 84,831 -1.75(-3.28%)
Mar 15, 2021 53.39 53.44 52.53 53.38 109,733 -0.36(-0.67%)
Mar 12, 2021 52.63 54.01 52.58 53.75 129,842 +1.22(+2.32%)
Mar 11, 2021 52.13 53.46 51.58 52.53 167,722 +0.63(+1.21%)
Mar 10, 2021 51.56 52.09 51.25 51.90 159,754 +0.68(+1.32%)
Mar 09, 2021 51.51 51.73 50.84 51.22 145,272 -0.10(-0.20%)
Mar 08, 2021 49.92 51.56 49.85 51.33 149,624 +1.73(+3.49%)
Mar 05, 2021 48.93 49.94 48.24 49.60 207,685 +0.78(+1.60%)
Mar 04, 2021 49.82 50.42 48.46 48.81 164,684 -0.69(-1.40%)
Mar 03, 2021 49.23 50.30 48.86 49.51 77,238 +0.42(+0.85%)
Mar 02, 2021 49.80 50.25 49.03 49.09 93,945 -0.75(-1.51%)
Mar 01, 2021 49.40 50.14 49.30 49.84 78,443 +1.21(+2.49%)
Feb 26, 2021 49.50 49.53 48.07 48.63 134,674 -0.81(-1.64%)
Feb 25, 2021 50.42 51.13 49.18 49.44 142,595 -1.11(-2.20%)
Feb 24, 2021 49.79 50.84 49.79 50.56 119,039 +0.96(+1.94%)
Feb 23, 2021 48.54 49.72 48.27 49.60 135,189 +0.85(+1.74%)
Feb 22, 2021 47.63 49.50 47.42 48.75 196,429 +0.88(+1.83%)
Feb 19, 2021 47.44 48.14 47.35 47.87 77,422 +0.68(+1.43%)
Feb 18, 2021 47.21 47.65 46.66 47.20 103,894 -0.29(-0.60%)
Feb 17, 2021 47.27 47.75 46.89 47.48 84,170 -0.22(-0.46%)
Feb 16, 2021 47.48 48.06 47.06 47.70 79,965 +0.49(+1.03%)
Feb 12, 2021 46.60 47.47 46.60 47.22 88,767 +0.35(+0.75%)
Feb 11, 2021 47.44 47.81 45.93 46.86 128,622 -0.38(-0.81%)
Feb 10, 2021 48.06 48.20 47.07 47.24 107,978 -0.68(-1.41%)
Feb 09, 2021 47.98 48.22 47.46 47.92 128,975 -0.28(-0.57%)
Feb 08, 2021 47.84 48.41 47.78 48.20 94,119 +0.27(+0.56%)
Feb 05, 2021 48.45 48.45 47.39 47.93 120,913 +0.13(+0.28%)
Feb 04, 2021 47.69 48.50 47.69 47.80 72,089 +0.02(+0.04%)
Feb 03, 2021 47.25 48.01 46.88 47.78 110,072 +0.34(+0.72%)
Feb 02, 2021 47.22 47.68 46.79 47.43 113,935 +0.71(+1.53%)
Feb 01, 2021 45.68 47.10 45.44 46.72 136,481 +1.42(+3.13%)
Jan 29, 2021 46.06 46.98 45.30 45.30 209,050 -0.56(-1.22%)
Jan 28, 2021 46.40 46.40 45.36 45.86 210,567 -0.08(-0.17%)
Jan 27, 2021 44.93 46.49 44.40 45.94 213,962 -0.06(-0.12%)
Jan 26, 2021 46.42 46.43 45.61 46.00 111,132 +0.13(+0.29%)
Jan 25, 2021 46.05 46.35 45.08 45.86 118,784 -0.37(-0.80%)
Jan 22, 2021 45.20 46.37 45.20 46.23 123,761 +0.34(+0.74%)
Jan 21, 2021 45.81 46.35 45.22 45.89 127,466 -0.10(-0.23%)
Jan 20, 2021 46.16 47.14 45.81 46.00 133,322 -0.26(-0.55%)
Jan 19, 2021 45.53 46.44 45.41 46.25 134,545 +1.31(+2.91%)
Jan 15, 2021 45.34 45.42 44.16 44.94 152,645 -1.23(-2.67%)
Jan 14, 2021 46.94 47.17 46.00 46.18 115,563 -0.47(-1.02%)
Jan 13, 2021 47.35 47.35 46.25 46.65 112,178 -0.85(-1.80%)
Jan 12, 2021 47.55 47.71 46.93 47.51 142,702 +0.36(+0.76%)
Jan 11, 2021 46.45 48.84 45.58 47.15 162,146 +0.28(+0.61%)
Jan 08, 2021 48.39 48.60 46.04 46.86 181,846 -1.36(-2.81%)
Jan 07, 2021 46.93 48.39 45.73 48.22 206,942 +0.09(+0.18%)
Jan 06, 2021 46.10 49.02 46.08 48.13 319,698 +2.97(+6.57%)
Jan 05, 2021 44.18 45.79 44.18 45.16 132,642 +0.91(+2.06%)
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.