Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.19 48.40 47.51 47.67 9,586,934 -0.61(-1.27%)
Mar 30, 2021 47.10 48.42 46.82 48.29 10,918,173 +1.56(+3.34%)
Mar 29, 2021 47.06 47.50 46.12 46.73 9,945,009 -0.34(-0.71%)
Mar 26, 2021 46.90 47.34 45.97 47.06 12,518,801 +0.64(+1.38%)
Mar 25, 2021 44.23 46.63 43.96 46.42 14,650,967 +1.38(+3.07%)
Mar 24, 2021 45.95 46.80 44.99 45.04 12,270,215 -0.03(-0.07%)
Mar 23, 2021 46.43 47.23 44.88 45.07 13,783,351 -2.30(-4.86%)
Mar 22, 2021 47.92 48.01 47.14 47.37 11,047,484 -1.02(-2.10%)
Mar 19, 2021 48.42 48.59 47.23 48.38 12,277,872 -0.18(-0.37%)
Mar 18, 2021 49.45 50.34 48.31 48.56 13,590,974 -1.24(-2.50%)
Mar 17, 2021 48.41 50.00 48.39 49.81 13,859,508 +1.04(+2.13%)
Mar 16, 2021 50.40 50.50 48.41 48.77 14,452,294 -1.58(-3.14%)
Mar 15, 2021 50.22 51.62 50.11 50.35 19,937,684 +1.15(+2.33%)
Mar 12, 2021 47.74 49.23 47.48 49.20 16,094,053 +1.49(+3.12%)
Mar 11, 2021 47.60 48.34 46.98 47.71 11,432,965 +0.51(+1.09%)
Mar 10, 2021 46.94 47.97 46.57 47.20 10,849,152 +0.18(+0.38%)
Mar 09, 2021 47.36 47.48 45.76 47.02 11,840,773 -0.26(-0.54%)
Mar 08, 2021 46.34 47.61 46.11 47.28 17,476,538 +1.65(+3.61%)
Mar 05, 2021 46.32 46.41 42.47 45.63 20,874,154 -0.74(-1.60%)
Mar 04, 2021 47.71 47.80 44.75 46.37 18,214,688 -1.37(-2.87%)
Mar 03, 2021 48.01 48.46 47.53 47.74 13,792,568 +0.12(+0.25%)
Mar 02, 2021 47.50 48.07 46.78 47.62 11,674,136 +0.17(+0.35%)
Mar 01, 2021 48.85 49.33 47.46 47.46 13,865,143 +0.12(+0.25%)
Feb 26, 2021 47.10 48.52 46.69 47.34 15,016,809 -0.31(-0.64%)
Feb 25, 2021 49.34 49.37 46.63 47.64 15,875,833 -1.33(-2.72%)
Feb 24, 2021 48.31 49.57 48.01 48.98 17,221,460 +1.24(+2.61%)
Feb 23, 2021 47.52 48.27 45.13 47.73 19,423,268 +0.59(+1.26%)
Feb 22, 2021 46.16 48.31 45.89 47.14 21,810,036 +2.04(+4.53%)
Feb 19, 2021 44.06 45.64 43.99 45.10 14,773,449 +1.27(+2.91%)
Feb 18, 2021 43.25 43.98 42.82 43.82 8,859,174 -0.01(-0.02%)
Feb 17, 2021 43.72 43.94 42.98 43.83 11,077,587 -0.26(-0.58%)
Feb 16, 2021 43.44 44.25 43.23 44.09 13,921,557 +1.34(+3.14%)
Feb 12, 2021 41.98 43.39 41.88 42.75 11,636,407 +0.56(+1.33%)
Feb 11, 2021 42.16 42.59 41.46 42.18 8,646,252 -0.18(-0.42%)
Feb 10, 2021 42.30 42.68 41.63 42.36 12,152,482 +0.39(+0.92%)
Feb 09, 2021 42.42 42.42 41.28 41.98 10,550,159 -0.72(-1.69%)
Feb 08, 2021 41.03 42.91 40.84 42.70 18,513,794 +2.06(+5.08%)
Feb 05, 2021 40.86 40.88 40.24 40.63 10,240,658 +0.22(+0.54%)
Feb 04, 2021 39.45 40.55 39.44 40.42 11,530,663 +1.14(+2.89%)
Feb 03, 2021 38.38 39.40 38.21 39.28 12,552,276 +0.97(+2.53%)
Feb 02, 2021 38.07 38.39 37.51 38.31 11,979,556 +0.97(+2.59%)
Feb 01, 2021 37.87 37.96 36.95 37.34 10,435,565 -0.14(-0.37%)
Jan 29, 2021 38.78 39.33 37.27 37.48 18,218,768 -2.09(-5.29%)
Jan 28, 2021 39.05 39.86 38.50 39.58 21,899,260 +1.54(+4.05%)
Jan 27, 2021 38.14 38.74 37.68 38.04 17,158,768 -0.79(-2.03%)
Jan 26, 2021 38.77 39.14 38.49 38.83 10,724,051 +0.41(+1.08%)
Jan 25, 2021 39.13 39.25 37.94 38.41 16,150,279 -1.09(-2.75%)
Jan 22, 2021 39.50 39.76 39.31 39.50 11,454,013 -0.66(-1.65%)
Jan 21, 2021 40.79 40.91 39.66 40.16 11,275,940 -0.94(-2.28%)
Jan 20, 2021 40.18 41.24 39.99 41.10 11,383,897 +1.29(+3.25%)
Jan 19, 2021 39.80 40.14 39.30 39.80 11,663,025 +0.33(+0.83%)
Jan 15, 2021 41.15 41.15 39.46 39.48 15,662,427 -1.47(-3.59%)
Jan 14, 2021 40.69 42.10 40.60 40.95 17,852,296 +1.01(+2.52%)
Jan 13, 2021 39.51 40.23 39.13 39.94 10,961,473 +0.15(+0.37%)
Jan 12, 2021 39.19 39.90 38.67 39.79 9,829,720 +0.88(+2.26%)
Jan 11, 2021 38.59 39.49 38.41 38.91 11,898,455 -0.60(-1.52%)
Jan 08, 2021 39.90 40.18 39.27 39.52 9,618,333 -0.21(-0.52%)
Jan 07, 2021 39.94 40.43 39.70 39.72 9,245,772 -0.15(-0.37%)
Jan 06, 2021 39.14 40.39 39.04 39.87 13,021,551 +0.82(+2.10%)
Jan 05, 2021 38.01 39.58 37.97 39.05 12,450,127 +0.81(+2.12%)
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.