Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.49 44.05 42.49 43.07 596,445 -0.34(-0.78%)
Mar 30, 2021 43.27 44.14 43.18 43.41 531,996 +0.21(+0.49%)
Mar 29, 2021 43.63 44.00 43.09 43.20 312,386 -0.73(-1.66%)
Mar 26, 2021 43.56 44.02 42.89 43.93 411,951 +0.82(+1.89%)
Mar 25, 2021 42.70 43.35 41.68 43.11 471,594 +0.27(+0.64%)
Mar 24, 2021 43.52 44.11 42.80 42.83 397,805 -0.32(-0.75%)
Mar 23, 2021 43.56 44.00 42.99 43.16 515,083 -0.67(-1.52%)
Mar 22, 2021 44.37 44.88 43.22 43.82 503,568 -0.58(-1.31%)
Mar 19, 2021 44.86 44.98 43.44 44.40 1,142,838 -0.30(-0.67%)
Mar 18, 2021 45.49 46.80 44.66 44.70 757,289 -0.78(-1.73%)
Mar 17, 2021 44.49 45.49 44.05 45.49 549,633 +1.11(+2.51%)
Mar 16, 2021 44.23 44.67 43.71 44.37 478,085 +0.31(+0.71%)
Mar 15, 2021 44.51 44.51 43.15 44.06 456,919 -0.40(-0.90%)
Mar 12, 2021 44.89 45.55 44.33 44.46 461,773 -0.38(-0.86%)
Mar 11, 2021 44.12 45.01 43.87 44.84 459,455 +1.08(+2.46%)
Mar 10, 2021 43.76 44.20 43.35 43.77 436,442 +0.27(+0.61%)
Mar 09, 2021 43.40 44.29 42.79 43.50 695,142 +0.53(+1.22%)
Mar 08, 2021 41.97 43.73 41.87 42.98 565,886 +1.21(+2.89%)
Mar 05, 2021 41.56 41.79 39.53 41.77 590,468 +0.92(+2.25%)
Mar 04, 2021 42.20 42.25 39.73 40.85 755,901 -1.09(-2.60%)
Mar 03, 2021 42.04 43.16 41.85 41.94 474,539 +0.07(+0.17%)
Mar 02, 2021 42.73 42.96 41.76 41.87 536,931 -0.90(-2.11%)
Mar 01, 2021 41.38 43.05 41.26 42.77 1,394,066 +2.24(+5.54%)
Feb 26, 2021 39.95 41.05 39.21 40.53 779,815 +0.76(+1.91%)
Feb 25, 2021 41.77 42.10 39.71 39.77 516,930 -1.92(-4.61%)
Feb 24, 2021 41.59 42.21 41.05 41.69 949,977 +0.10(+0.25%)
Feb 23, 2021 39.33 42.18 38.99 41.59 1,473,929 -1.21(-2.82%)
Feb 22, 2021 42.77 43.74 42.28 42.80 839,740 -0.17(-0.40%)
Feb 19, 2021 42.33 43.46 42.33 42.97 548,929 +0.82(+1.94%)
Feb 18, 2021 42.73 43.48 42.04 42.15 735,213 -0.68(-1.58%)
Feb 17, 2021 42.53 43.00 41.65 42.83 446,003 +0.25(+0.58%)
Feb 16, 2021 42.06 43.22 42.06 42.58 797,450 +0.12(+0.29%)
Feb 12, 2021 41.51 42.77 40.75 42.45 570,254 +0.51(+1.22%)
Feb 11, 2021 42.42 43.79 40.64 41.94 1,004,823 -0.63(-1.48%)
Feb 10, 2021 41.35 42.65 41.35 42.57 539,664 +1.41(+3.44%)
Feb 09, 2021 41.00 41.66 40.40 41.16 367,563 +0.19(+0.46%)
Feb 08, 2021 40.16 41.16 40.01 40.97 530,952 +0.80(+1.99%)
Feb 05, 2021 40.70 41.27 39.95 40.17 485,939 -0.25(-0.62%)
Feb 04, 2021 40.86 41.41 40.20 40.42 295,357 -0.35(-0.86%)
Feb 03, 2021 40.22 41.06 40.03 40.77 386,576 +0.40(+1.00%)
Feb 02, 2021 40.35 40.99 40.15 40.36 505,877 +0.55(+1.39%)
Feb 01, 2021 38.68 39.84 38.55 39.81 448,255 +1.20(+3.10%)
Jan 29, 2021 39.70 39.72 38.06 38.62 438,954 -1.15(-2.89%)
Jan 28, 2021 38.79 40.26 38.56 39.77 618,411 +1.41(+3.69%)
Jan 27, 2021 39.17 39.45 37.88 38.35 885,829 -1.62(-4.04%)
Jan 26, 2021 41.71 41.86 39.84 39.97 520,977 -1.44(-3.49%)
Jan 25, 2021 41.98 42.58 41.20 41.41 579,911 -0.91(-2.15%)
Jan 22, 2021 41.66 42.38 41.50 42.32 348,074 +0.18(+0.42%)
Jan 21, 2021 42.86 43.18 41.86 42.14 365,288 -0.62(-1.45%)
Jan 20, 2021 42.76 43.50 41.72 42.77 590,121 +0.02(+0.04%)
Jan 19, 2021 43.01 43.47 42.35 42.75 647,643 -0.12(-0.29%)
Jan 15, 2021 41.70 42.94 41.44 42.87 541,291 +0.54(+1.28%)
Jan 14, 2021 41.60 42.95 41.43 42.33 514,946 +1.12(+2.71%)
Jan 13, 2021 40.94 41.38 40.50 41.21 345,230 +0.11(+0.26%)
Jan 12, 2021 41.02 41.84 40.54 41.10 718,523 +0.45(+1.11%)
Jan 11, 2021 39.66 40.89 39.66 40.65 536,165 +0.79(+1.99%)
Jan 08, 2021 40.37 40.76 39.17 39.86 530,221 -0.39(-0.97%)
Jan 07, 2021 39.72 40.62 39.27 40.25 701,221 +1.54(+3.97%)
Jan 06, 2021 36.60 39.06 36.31 38.71 1,086,118 +2.79(+7.76%)
Jan 05, 2021 36.40 36.69 35.91 35.92 570,200 +0.24(+0.67%)
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.