Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.04 53.70 52.30 52.32 1,658,538 -0.99(-1.85%)
Mar 30, 2021 52.44 53.46 51.84 53.31 1,453,604 +1.27(+2.43%)
Mar 29, 2021 53.48 54.38 51.91 52.04 1,754,912 -1.51(-2.81%)
Mar 26, 2021 53.31 53.77 52.16 53.55 1,123,154 +1.32(+2.53%)
Mar 25, 2021 49.39 52.30 49.12 52.23 1,419,828 +2.36(+4.74%)
Mar 24, 2021 52.39 53.10 49.74 49.87 2,134,383 -1.84(-3.56%)
Mar 23, 2021 53.33 53.86 51.13 51.71 1,814,961 -2.29(-4.24%)
Mar 22, 2021 53.85 54.40 52.52 54.00 1,711,734 -0.46(-0.84%)
Mar 19, 2021 52.49 54.85 52.12 54.45 2,222,333 +1.78(+3.37%)
Mar 18, 2021 54.41 55.20 52.57 52.67 1,698,748 -1.28(-2.38%)
Mar 17, 2021 53.78 54.11 53.09 53.96 978,811 +0.22(+0.42%)
Mar 16, 2021 54.76 54.87 52.69 53.73 1,432,667 -1.20(-2.18%)
Mar 15, 2021 53.35 55.14 53.25 54.93 1,169,959 +1.49(+2.78%)
Mar 12, 2021 52.49 54.16 52.22 53.45 1,056,928 +0.96(+1.83%)
Mar 11, 2021 52.72 53.57 52.22 52.49 1,339,906 -0.22(-0.42%)
Mar 10, 2021 52.16 53.36 51.42 52.71 2,141,426 +0.82(+1.58%)
Mar 09, 2021 53.22 53.22 51.19 51.89 1,922,235 -1.01(-1.92%)
Mar 08, 2021 49.30 53.05 49.29 52.91 3,887,642 +4.44(+9.15%)
Mar 05, 2021 47.87 48.52 46.24 48.47 2,551,098 +1.32(+2.80%)
Mar 04, 2021 47.58 48.35 45.32 47.15 2,118,033 -0.60(-1.27%)
Mar 03, 2021 47.12 48.48 46.94 47.75 2,153,590 +1.06(+2.27%)
Mar 02, 2021 47.43 48.04 46.50 46.69 2,982,563 -1.35(-2.81%)
Mar 01, 2021 45.77 48.76 45.77 48.04 3,994,943 +3.31(+7.40%)
Feb 26, 2021 46.10 46.74 44.11 44.73 6,230,296 -4.32(-8.80%)
Feb 25, 2021 50.58 50.83 48.47 49.05 2,739,992 -1.88(-3.69%)
Feb 24, 2021 49.43 50.94 48.98 50.93 1,880,549 +1.69(+3.44%)
Feb 23, 2021 49.89 50.03 47.38 49.23 1,892,387 -0.98(-1.95%)
Feb 22, 2021 50.06 50.69 49.10 50.21 2,488,797 +1.97(+4.09%)
Feb 19, 2021 48.35 48.80 47.65 48.24 1,252,273 +0.07(+0.14%)
Feb 18, 2021 47.53 48.57 46.85 48.17 1,692,134 +1.15(+2.45%)
Feb 17, 2021 48.37 48.38 46.51 47.02 1,481,226 -1.26(-2.60%)
Feb 16, 2021 48.65 48.95 47.14 48.27 1,383,357 -0.21(-0.44%)
Feb 12, 2021 48.19 49.22 47.84 48.49 1,307,210 +0.08(+0.17%)
Feb 11, 2021 47.58 49.16 47.58 48.40 1,414,414 +0.86(+1.80%)
Feb 10, 2021 47.75 48.23 46.70 47.55 1,269,582 +0.00(+0.00%)
Feb 09, 2021 46.73 47.77 46.37 47.55 1,669,463 +0.67(+1.43%)
Feb 08, 2021 45.54 47.88 45.32 46.88 1,796,082 +1.32(+2.90%)
Feb 05, 2021 46.41 46.77 45.09 45.56 2,207,389 +0.94(+2.11%)
Feb 04, 2021 43.17 44.64 42.91 44.62 2,476,022 +2.10(+4.94%)
Feb 03, 2021 42.34 42.63 41.46 42.52 1,960,455 +0.29(+0.68%)
Feb 02, 2021 42.23 42.93 41.68 42.23 2,006,299 +0.67(+1.61%)
Feb 01, 2021 40.89 41.90 40.20 41.56 1,933,838 +0.80(+1.96%)
Jan 29, 2021 40.79 41.35 39.76 40.76 1,927,542 -0.02(-0.05%)
Jan 28, 2021 40.08 41.90 39.71 40.78 3,552,049 +0.61(+1.53%)
Jan 27, 2021 42.32 42.42 40.05 40.16 2,995,672 -3.03(-7.02%)
Jan 26, 2021 44.26 44.41 42.44 43.20 2,456,313 -0.73(-1.65%)
Jan 25, 2021 44.17 45.90 43.47 43.92 2,592,696 -0.31(-0.69%)
Jan 22, 2021 44.32 44.38 43.32 44.23 1,419,451 -0.26(-0.59%)
Jan 21, 2021 44.48 45.11 44.03 44.49 2,151,377 +0.10(+0.23%)
Jan 20, 2021 43.83 44.58 43.81 44.39 1,357,907 +0.58(+1.32%)
Jan 19, 2021 44.62 44.62 43.26 43.81 1,509,677 -0.70(-1.57%)
Jan 15, 2021 45.08 45.09 43.24 44.51 1,866,046 +0.49(+1.12%)
Jan 14, 2021 43.11 44.15 42.94 44.01 1,610,545 +1.11(+2.58%)
Jan 13, 2021 43.34 43.57 42.64 42.91 1,715,615 -0.92(-2.09%)
Jan 12, 2021 43.08 44.21 42.47 43.83 2,499,970 +0.77(+1.79%)
Jan 11, 2021 39.97 43.10 39.89 43.06 2,358,780 +2.36(+5.81%)
Jan 08, 2021 40.94 40.94 40.17 40.69 1,761,989 -0.05(-0.11%)
Jan 07, 2021 41.91 42.08 40.22 40.74 2,651,122 +0.32(+0.78%)
Jan 06, 2021 38.16 40.81 37.94 40.42 3,684,748 +3.03(+8.11%)
Jan 05, 2021 36.30 37.52 36.25 37.39 1,207,386 +1.14(+3.15%)
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.