Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 49.14 49.22 45.83 46.85 1,711,295 -2.29(-4.66%)
Apr 19, 2021 50.02 50.16 48.57 49.14 1,398,330 -0.52(-1.05%)
Apr 16, 2021 48.69 49.92 48.62 49.66 1,218,100 +1.58(+3.29%)
Apr 15, 2021 48.89 48.90 48.04 48.08 719,302 -0.14(-0.29%)
Apr 14, 2021 48.28 49.26 48.14 48.22 810,564 -0.31(-0.64%)
Apr 13, 2021 48.70 49.23 47.07 48.53 1,446,613 -0.56(-1.14%)
Apr 12, 2021 49.02 49.28 48.45 49.09 885,202 +0.03(+0.06%)
Apr 09, 2021 47.46 49.33 47.10 49.06 1,012,700 +1.63(+3.44%)
Apr 08, 2021 48.72 48.85 47.40 47.43 1,079,102 -1.05(-2.17%)
Apr 07, 2021 49.26 49.65 48.27 48.48 1,023,077 -0.71(-1.44%)
Apr 06, 2021 49.19 49.63 48.70 49.19 814,010 +0.16(+0.33%)
Apr 05, 2021 48.00 49.17 47.69 49.03 1,864,229 +1.25(+2.62%)
Apr 01, 2021 47.03 47.89 46.51 47.78 1,034,600 +1.25(+2.69%)
Mar 31, 2021 46.94 47.34 46.24 46.53 1,121,093 -0.17(-0.36%)
Mar 30, 2021 44.70 46.95 44.56 46.70 1,277,216 +1.76(+3.92%)
Mar 29, 2021 46.64 47.23 44.77 44.94 1,397,241 -2.05(-4.36%)
Mar 26, 2021 45.05 47.00 44.06 46.99 2,676,400 +2.59(+5.83%)
Mar 25, 2021 40.47 44.76 40.47 44.40 3,369,688 +1.01(+2.33%)
Mar 24, 2021 44.00 44.78 43.29 43.39 2,438,758 +0.03(+0.07%)
Mar 23, 2021 45.16 45.26 43.03 43.36 1,722,821 -1.61(-3.58%)
Mar 22, 2021 44.88 45.42 43.69 44.97 1,553,494 +0.79(+1.79%)
Mar 19, 2021 44.16 45.20 43.06 44.18 2,007,900 +0.62(+1.42%)
Mar 18, 2021 45.97 46.72 43.54 43.56 1,899,570 -3.81(-8.04%)
Mar 17, 2021 44.87 47.37 44.14 47.37 1,478,485 +2.14(+4.73%)
Mar 16, 2021 45.84 46.55 45.11 45.23 1,450,323 -0.27(-0.59%)
Mar 15, 2021 44.46 45.54 43.94 45.50 1,031,458 +1.57(+3.57%)
Mar 12, 2021 43.45 44.32 42.53 43.93 1,123,100 -0.50(-1.13%)
Mar 11, 2021 45.09 45.25 44.02 44.43 1,022,250 -0.14(-0.31%)
Mar 10, 2021 43.33 45.01 42.94 44.57 1,155,230 +1.56(+3.63%)
Mar 09, 2021 44.11 44.80 42.98 43.01 1,100,068 -0.46(-1.06%)
Mar 08, 2021 43.00 44.20 42.60 43.47 1,212,429 +0.84(+1.97%)
Mar 05, 2021 39.91 42.68 38.85 42.63 2,498,100 +3.10(+7.84%)
Mar 04, 2021 40.28 41.98 38.05 39.53 1,973,542 -0.67(-1.67%)
Mar 03, 2021 41.02 41.35 39.69 40.20 1,014,112 -0.96(-2.33%)
Mar 02, 2021 40.70 41.42 39.95 41.16 1,009,748 +0.65(+1.60%)
Mar 01, 2021 41.17 41.71 40.34 40.51 1,207,050 +0.13(+0.32%)
Feb 26, 2021 39.76 40.98 38.95 40.38 1,324,600 +1.11(+2.83%)
Feb 25, 2021 41.38 41.38 39.00 39.27 1,483,225 -2.34(-5.62%)
Feb 24, 2021 39.76 41.72 38.79 41.61 1,428,917 +1.16(+2.87%)
Feb 23, 2021 40.03 40.63 38.62 40.45 1,300,171 -0.05(-0.12%)
Feb 22, 2021 42.00 42.21 40.49 40.50 1,298,710 -1.87(-4.41%)
Feb 19, 2021 43.13 43.19 41.57 42.37 2,592,100 +1.67(+4.10%)
Feb 18, 2021 41.23 41.49 40.57 40.70 1,042,904 -0.55(-1.33%)
Feb 17, 2021 41.07 41.47 40.40 41.25 1,429,676 -0.22(-0.53%)
Feb 16, 2021 44.00 44.01 41.45 41.47 1,608,870 -2.59(-5.88%)
Feb 12, 2021 44.23 44.60 43.40 44.06 1,214,400 -0.65(-1.45%)
Feb 11, 2021 44.15 45.59 43.82 44.71 1,385,041 +1.08(+2.48%)
Feb 10, 2021 43.74 44.68 42.78 43.63 1,264,388 -0.23(-0.52%)
Feb 09, 2021 44.75 44.81 43.34 43.86 1,554,989 -1.22(-2.71%)
Feb 08, 2021 43.10 45.21 42.95 45.08 1,785,276 +2.53(+5.95%)
Feb 05, 2021 40.87 42.63 40.20 42.55 1,214,300 +1.94(+4.78%)
Feb 04, 2021 40.89 41.26 39.85 40.61 1,755,269 -0.31(-0.76%)
Feb 03, 2021 41.10 41.66 40.59 40.92 972,559 -0.37(-0.90%)
Feb 02, 2021 42.00 42.00 40.37 41.29 1,426,224 -0.37(-0.89%)
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.