Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.35 49.09 47.85 48.14 221,014 -0.05(-0.10%)
Mar 30, 2021 47.48 48.59 47.26 48.19 187,236 +0.86(+1.82%)
Mar 29, 2021 47.84 49.38 47.24 47.33 148,644 -0.88(-1.82%)
Mar 26, 2021 48.29 48.63 47.59 48.21 125,079 +0.57(+1.20%)
Mar 25, 2021 46.57 48.01 45.95 47.64 226,484 +0.58(+1.24%)
Mar 24, 2021 47.51 48.70 46.87 47.05 193,708 -0.03(-0.06%)
Mar 23, 2021 48.10 48.10 46.31 47.08 165,069 -1.69(-3.47%)
Mar 22, 2021 50.60 51.14 48.64 48.78 80,990 -1.97(-3.88%)
Mar 19, 2021 50.99 51.27 50.11 50.75 573,210 -0.24(-0.47%)
Mar 18, 2021 51.84 53.00 50.66 50.98 124,570 -1.08(-2.08%)
Mar 17, 2021 51.78 52.14 50.68 52.06 111,598 +0.20(+0.39%)
Mar 16, 2021 53.31 53.31 51.59 51.86 84,452 -1.76(-3.28%)
Mar 15, 2021 53.63 53.68 52.76 53.62 109,243 -0.36(-0.67%)
Mar 12, 2021 52.87 54.25 52.82 53.99 129,262 +1.22(+2.32%)
Mar 11, 2021 52.36 53.70 51.82 52.76 166,973 +0.63(+1.21%)
Mar 10, 2021 51.79 52.32 51.48 52.13 159,041 +0.68(+1.32%)
Mar 09, 2021 51.74 51.96 51.07 51.45 144,623 -0.11(-0.20%)
Mar 08, 2021 50.14 51.79 50.08 51.56 148,956 +1.74(+3.49%)
Mar 05, 2021 49.15 50.16 48.46 49.82 206,757 +0.78(+1.60%)
Mar 04, 2021 50.05 50.65 48.67 49.03 163,949 -0.70(-1.40%)
Mar 03, 2021 49.45 50.53 49.08 49.73 76,893 +0.42(+0.85%)
Mar 02, 2021 50.03 50.48 49.25 49.31 93,526 -0.76(-1.51%)
Mar 01, 2021 49.63 50.36 49.52 50.07 78,093 +1.21(+2.49%)
Feb 26, 2021 49.72 49.75 48.29 48.85 134,073 -0.81(-1.64%)
Feb 25, 2021 50.65 51.36 49.40 49.66 141,958 -1.12(-2.20%)
Feb 24, 2021 50.01 51.06 50.01 50.78 118,507 +0.97(+1.94%)
Feb 23, 2021 48.76 49.94 48.49 49.82 134,585 +0.85(+1.74%)
Feb 22, 2021 47.85 49.72 47.63 48.97 195,552 +0.88(+1.83%)
Feb 19, 2021 47.66 48.35 47.56 48.09 77,076 +0.68(+1.43%)
Feb 18, 2021 47.42 47.87 46.87 47.41 103,429 -0.29(-0.60%)
Feb 17, 2021 47.48 47.97 47.10 47.69 83,794 -0.22(-0.46%)
Feb 16, 2021 47.69 48.28 47.27 47.91 79,608 +0.49(+1.03%)
Feb 12, 2021 46.81 47.69 46.81 47.43 88,371 +0.35(+0.75%)
Feb 11, 2021 47.66 48.03 46.13 47.07 128,048 -0.38(-0.81%)
Feb 10, 2021 48.28 48.41 47.28 47.46 107,496 -0.68(-1.41%)
Feb 09, 2021 48.19 48.44 47.68 48.13 128,399 -0.28(-0.57%)
Feb 08, 2021 48.06 48.62 47.99 48.41 93,698 +0.27(+0.56%)
Feb 05, 2021 48.67 48.67 47.60 48.14 120,373 +0.13(+0.28%)
Feb 04, 2021 47.91 48.72 47.91 48.01 71,767 +0.02(+0.04%)
Feb 03, 2021 47.47 48.22 47.09 47.99 109,580 +0.34(+0.72%)
Feb 02, 2021 47.44 47.90 47.00 47.65 113,426 +0.72(+1.53%)
Feb 01, 2021 45.89 47.31 45.65 46.93 135,872 +1.42(+3.13%)
Jan 29, 2021 46.27 47.19 45.51 45.51 208,116 -0.56(-1.22%)
Jan 28, 2021 46.60 46.60 45.56 46.07 209,627 -0.08(-0.17%)
Jan 27, 2021 45.13 46.70 44.60 46.15 213,007 -0.06(-0.12%)
Jan 26, 2021 46.62 46.63 45.81 46.20 110,635 +0.13(+0.29%)
Jan 25, 2021 46.26 46.56 45.29 46.07 118,254 -0.37(-0.80%)
Jan 22, 2021 45.40 46.58 45.40 46.44 123,208 +0.34(+0.74%)
Jan 21, 2021 46.01 46.56 45.42 46.10 126,897 -0.10(-0.23%)
Jan 20, 2021 46.37 47.35 46.01 46.20 132,727 -0.26(-0.55%)
Jan 19, 2021 45.74 46.65 45.61 46.46 133,944 +1.31(+2.91%)
Jan 15, 2021 45.55 45.62 44.36 45.15 151,963 -1.24(-2.67%)
Jan 14, 2021 47.15 47.39 46.20 46.39 115,047 -0.48(-1.02%)
Jan 13, 2021 47.57 47.57 46.46 46.86 111,677 -0.86(-1.80%)
Jan 12, 2021 47.77 47.92 47.14 47.72 142,065 +0.36(+0.76%)
Jan 11, 2021 46.66 49.06 45.78 47.36 161,421 +0.29(+0.61%)
Jan 08, 2021 48.61 48.81 46.24 47.07 181,034 -1.36(-2.81%)
Jan 07, 2021 47.14 48.61 45.94 48.43 206,018 +0.09(+0.18%)
Jan 06, 2021 46.31 49.24 46.29 48.35 318,270 +2.98(+6.57%)
Jan 05, 2021 44.37 45.99 44.37 45.37 132,050 +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.