Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.63 46.01 44.94 45.23 1,153,401 -0.17(-0.36%)
Mar 30, 2021 43.45 45.63 43.31 45.39 1,314,023 +1.71(+3.92%)
Mar 29, 2021 45.33 45.91 43.52 43.68 1,437,507 -1.99(-4.36%)
Mar 26, 2021 43.79 45.68 42.83 45.67 2,753,529 +2.52(+5.83%)
Mar 25, 2021 39.34 43.51 39.34 43.16 3,466,796 +0.98(+2.33%)
Mar 24, 2021 42.77 43.53 42.08 42.17 2,509,039 +0.03(+0.07%)
Mar 23, 2021 43.90 43.99 41.82 42.15 1,772,469 -1.56(-3.58%)
Mar 22, 2021 43.62 44.15 42.47 43.71 1,598,263 +0.77(+1.79%)
Mar 19, 2021 42.92 43.93 41.85 42.94 2,065,764 +0.60(+1.42%)
Mar 18, 2021 44.68 45.41 42.32 42.34 1,954,312 -3.70(-8.04%)
Mar 17, 2021 43.61 46.04 42.90 46.04 1,521,092 +2.08(+4.73%)
Mar 16, 2021 44.56 45.25 43.85 43.96 1,492,118 -0.26(-0.59%)
Mar 15, 2021 43.21 44.26 42.71 44.23 1,061,182 +1.53(+3.57%)
Mar 12, 2021 42.23 43.08 41.34 42.70 1,155,465 -0.49(-1.13%)
Mar 11, 2021 43.83 43.98 42.79 43.19 1,050,373 -0.14(-0.31%)
Mar 10, 2021 42.12 43.75 41.74 43.32 1,188,521 +1.52(+3.63%)
Mar 09, 2021 42.87 43.55 41.78 41.81 1,131,770 -0.45(-1.06%)
Mar 08, 2021 41.80 42.96 41.41 42.25 1,247,369 +0.82(+1.97%)
Mar 05, 2021 38.79 41.48 37.76 41.44 2,570,091 +3.01(+7.84%)
Mar 04, 2021 39.15 40.80 36.98 38.42 2,030,416 -0.65(-1.67%)
Mar 03, 2021 39.87 40.19 38.58 39.07 1,043,337 -0.93(-2.33%)
Mar 02, 2021 39.56 40.26 38.83 40.01 1,038,847 +0.63(+1.60%)
Mar 01, 2021 40.02 40.54 39.21 39.38 1,241,835 +0.13(+0.32%)
Feb 26, 2021 38.65 39.83 37.86 39.25 1,362,772 +1.08(+2.83%)
Feb 25, 2021 40.22 40.22 37.91 38.17 1,525,969 -2.27(-5.62%)
Feb 24, 2021 38.65 40.55 37.70 40.44 1,470,096 +1.13(+2.87%)
Feb 23, 2021 38.91 39.49 37.54 39.32 1,337,639 -0.05(-0.12%)
Feb 22, 2021 40.82 41.03 39.36 39.37 1,336,136 -1.82(-4.41%)
Feb 19, 2021 41.92 41.98 40.41 41.18 2,666,800 +1.62(+4.10%)
Feb 18, 2021 40.08 40.33 39.43 39.56 1,072,958 -0.53(-1.33%)
Feb 17, 2021 39.92 40.31 39.27 40.09 1,470,876 -0.21(-0.53%)
Feb 16, 2021 42.77 42.78 40.29 40.31 1,655,234 -2.52(-5.88%)
Feb 12, 2021 42.99 43.35 42.18 42.83 1,249,397 -0.63(-1.45%)
Feb 11, 2021 42.91 44.31 42.59 43.46 1,424,955 +1.05(+2.48%)
Feb 10, 2021 42.51 43.43 41.58 42.41 1,300,825 -0.22(-0.52%)
Feb 09, 2021 43.50 43.55 42.13 42.63 1,599,801 -1.19(-2.71%)
Feb 08, 2021 41.89 43.94 41.75 43.82 1,836,724 +2.46(+5.95%)
Feb 05, 2021 39.73 41.44 39.07 41.36 1,249,294 +1.89(+4.78%)
Feb 04, 2021 39.74 40.10 38.73 39.47 1,805,852 -0.30(-0.76%)
Feb 03, 2021 39.95 40.49 39.45 39.77 1,000,586 -0.21(-0.53%)
Feb 02, 2021 40.68 40.68 39.10 39.99 1,472,675 -0.36(-0.89%)
Feb 01, 2021 40.66 41.07 39.44 40.35 1,545,427 +0.02(+0.05%)
Jan 29, 2021 40.80 40.87 39.46 40.33 2,411,875 -0.56(-1.37%)
Jan 28, 2021 40.74 41.42 40.01 40.89 2,657,513 -0.21(-0.52%)
Jan 27, 2021 39.71 41.91 39.58 41.10 2,758,211 +0.41(+1.00%)
Jan 26, 2021 41.67 42.37 39.77 40.69 2,423,110 -0.63(-1.52%)
Jan 25, 2021 41.29 42.13 40.75 41.32 2,345,219 +0.45(+1.09%)
Jan 22, 2021 39.74 41.27 39.33 40.88 3,103,800 +0.99(+2.48%)
Jan 21, 2021 39.65 41.06 39.61 39.89 2,668,003 +0.66(+1.68%)
Jan 20, 2021 36.72 39.94 36.57 39.23 3,038,479 +2.69(+7.37%)
Jan 19, 2021 35.00 36.64 34.96 36.54 2,959,022 +1.91(+5.51%)
Jan 15, 2021 34.08 34.88 33.81 34.63 2,886,341 +0.46(+1.33%)
Jan 14, 2021 34.13 35.24 33.46 34.18 2,453,777 +0.27(+0.80%)
Jan 13, 2021 35.71 36.58 33.86 33.91 6,750,633 +0.83(+2.52%)
Jan 12, 2021 33.19 33.36 32.30 33.07 3,524,209 +0.43(+1.31%)
Jan 11, 2021 31.75 32.99 31.49 32.65 2,069,845 +0.65(+2.03%)
Jan 08, 2021 33.35 33.35 31.67 32.00 1,459,124 -1.23(-3.70%)
Jan 07, 2021 32.04 33.46 31.77 33.23 2,009,279 +1.45(+4.57%)
Jan 06, 2021 31.21 31.88 30.76 31.78 2,286,529 +0.31(+0.98%)
Jan 05, 2021 31.96 32.39 31.38 31.47 2,420,992 -0.95(-2.93%)
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.