Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.44 48.95 47.42 47.50 140,945 +0.18(+0.38%)
Mar 30, 2021 45.79 47.76 45.79 47.32 83,079 +1.83(+4.02%)
Mar 29, 2021 47.73 48.85 45.48 45.49 104,876 -2.51(-5.23%)
Mar 26, 2021 46.22 48.10 45.59 48.00 160,900 +2.92(+6.48%)
Mar 25, 2021 41.28 45.12 40.70 45.08 207,752 +2.93(+6.95%)
Mar 24, 2021 44.18 45.27 41.76 42.15 168,853 -1.02(-2.36%)
Mar 23, 2021 44.82 45.59 42.78 43.17 101,742 -2.79(-6.07%)
Mar 22, 2021 47.45 47.45 45.04 45.96 97,074 -0.95(-2.03%)
Mar 19, 2021 45.71 47.22 44.06 46.91 232,100 +1.26(+2.76%)
Mar 18, 2021 47.98 48.80 45.49 45.65 109,242 -2.47(-5.13%)
Mar 17, 2021 46.31 48.35 45.98 48.12 99,984 +1.60(+3.44%)
Mar 16, 2021 48.83 48.83 46.27 46.52 122,719 -2.64(-5.37%)
Mar 15, 2021 49.41 50.51 48.84 49.16 145,268 -0.97(-1.93%)
Mar 12, 2021 50.08 51.01 48.92 50.13 126,700 +0.22(+0.44%)
Mar 11, 2021 51.72 52.37 48.31 49.91 194,136 -0.96(-1.89%)
Mar 10, 2021 52.28 52.29 50.02 50.87 138,629 +0.32(+0.63%)
Mar 09, 2021 50.72 51.47 48.71 50.55 156,045 +0.19(+0.38%)
Mar 08, 2021 48.81 50.64 48.54 50.36 146,859 +2.61(+5.47%)
Mar 05, 2021 48.36 48.36 43.81 47.75 137,300 +0.99(+2.12%)
Mar 04, 2021 48.89 49.71 45.18 46.76 141,510 -2.02(-4.14%)
Mar 03, 2021 48.24 50.22 47.78 48.78 118,145 +1.05(+2.20%)
Mar 02, 2021 47.85 48.21 46.93 47.73 85,583 -0.25(-0.52%)
Mar 01, 2021 46.38 48.19 46.28 47.98 189,295 +3.04(+6.76%)
Feb 26, 2021 46.29 47.00 43.67 44.94 152,200 -1.26(-2.73%)
Feb 25, 2021 49.05 49.05 45.65 46.20 127,208 -2.51(-5.15%)
Feb 24, 2021 47.43 49.16 47.43 48.71 184,529 +1.76(+3.75%)
Feb 23, 2021 47.50 47.50 45.46 46.95 117,599 -0.75(-1.57%)
Feb 22, 2021 44.81 47.70 44.81 47.70 208,515 +2.66(+5.91%)
Feb 19, 2021 44.96 46.00 44.19 45.04 83,200 +0.47(+1.05%)
Feb 18, 2021 44.40 44.81 42.97 44.57 81,844 -0.11(-0.25%)
Feb 17, 2021 44.79 45.16 43.30 44.68 82,154 -0.64(-1.41%)
Feb 16, 2021 44.58 45.58 43.81 45.32 104,196 +1.74(+3.99%)
Feb 12, 2021 44.20 44.67 43.42 43.58 97,100 -0.97(-2.18%)
Feb 11, 2021 44.33 45.40 43.52 44.55 152,708 +0.35(+0.79%)
Feb 10, 2021 45.00 45.00 43.26 44.20 121,263 -0.53(-1.18%)
Feb 09, 2021 43.85 44.95 42.86 44.73 131,628 +0.69(+1.57%)
Feb 08, 2021 43.51 44.88 43.22 44.04 141,346 +0.92(+2.13%)
Feb 05, 2021 43.48 43.88 42.12 43.12 123,700 +0.27(+0.63%)
Feb 04, 2021 42.00 43.41 41.18 42.85 133,686 +1.40(+3.38%)
Feb 03, 2021 40.44 41.91 40.36 41.45 150,861 +1.13(+2.80%)
Feb 02, 2021 40.84 41.00 39.18 40.32 184,686 +0.34(+0.85%)
Feb 01, 2021 39.17 40.87 38.35 39.98 245,425 +1.17(+3.01%)
Jan 29, 2021 38.96 40.50 38.19 38.81 225,600 +0.20(+0.52%)
Jan 28, 2021 38.48 39.87 37.20 38.61 267,234 +0.25(+0.65%)
Jan 27, 2021 37.95 38.52 35.48 38.36 316,999 -0.47(-1.21%)
Jan 26, 2021 39.85 40.50 38.24 38.83 290,282 -0.33(-0.84%)
Jan 25, 2021 38.01 39.99 37.25 39.16 183,290 +1.20(+3.16%)
Jan 22, 2021 36.14 38.00 36.06 37.96 152,600 +1.08(+2.93%)
Jan 21, 2021 37.38 38.36 36.47 36.88 194,808 -0.47(-1.26%)
Jan 20, 2021 37.93 39.17 37.23 37.35 141,612 -0.59(-1.56%)
Jan 19, 2021 38.87 39.50 37.30 37.94 236,621 -0.33(-0.86%)
Jan 15, 2021 38.05 39.58 36.35 38.27 161,600 -0.66(-1.70%)
Jan 14, 2021 37.71 40.81 37.14 38.93 265,613 +1.65(+4.43%)
Jan 13, 2021 39.05 39.52 36.92 37.28 266,545 -2.15(-5.45%)
Jan 12, 2021 37.21 39.90 36.57 39.43 308,470 +3.40(+9.44%)
Jan 11, 2021 32.42 36.18 31.90 36.03 471,758 +3.82(+11.86%)
Jan 08, 2021 31.82 32.28 30.85 32.21 170,300 +0.61(+1.93%)
Jan 07, 2021 32.69 32.69 31.47 31.60 149,668 -0.78(-2.41%)
Jan 06, 2021 29.95 32.79 29.95 32.38 276,667 +3.13(+10.70%)
Jan 05, 2021 27.89 29.76 27.89 29.25 215,929 +1.02(+3.61%)
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.