Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.93 43.79 42.81 43.36 1,747,506 +0.57(+1.33%)
Mar 30, 2021 43.01 43.32 42.70 42.79 853,277 -0.64(-1.47%)
Mar 29, 2021 43.80 43.93 42.97 43.43 1,016,995 -0.37(-0.84%)
Mar 26, 2021 42.90 43.84 42.60 43.80 1,334,900 +1.21(+2.84%)
Mar 25, 2021 42.18 42.70 41.77 42.59 1,814,580 +0.02(+0.05%)
Mar 24, 2021 42.75 43.28 42.52 42.57 1,160,515 +0.06(+0.14%)
Mar 23, 2021 43.26 43.79 42.47 42.51 1,924,520 -1.35(-3.08%)
Mar 22, 2021 44.10 44.42 43.63 43.86 1,084,076 -0.22(-0.50%)
Mar 19, 2021 44.63 45.68 44.00 44.08 3,597,500 -0.63(-1.41%)
Mar 18, 2021 45.27 45.60 44.53 44.71 1,614,028 -0.77(-1.69%)
Mar 17, 2021 45.83 46.11 45.17 45.48 1,647,411 -0.18(-0.39%)
Mar 16, 2021 46.27 46.32 45.61 45.66 2,082,985 -0.86(-1.85%)
Mar 15, 2021 45.60 46.52 45.47 46.52 2,200,581 +1.14(+2.51%)
Mar 12, 2021 45.07 45.44 44.72 45.38 1,950,700 +0.28(+0.62%)
Mar 11, 2021 45.45 45.67 44.98 45.10 1,453,566 +0.13(+0.29%)
Mar 10, 2021 44.70 45.06 44.38 44.97 2,344,175 +0.33(+0.74%)
Mar 09, 2021 45.10 45.46 44.64 44.64 1,545,309 -0.36(-0.80%)
Mar 08, 2021 45.55 45.58 44.60 45.00 1,984,129 +0.12(+0.27%)
Mar 05, 2021 45.31 45.60 44.29 44.88 1,827,400 +0.25(+0.56%)
Mar 04, 2021 44.58 45.40 43.90 44.63 2,345,225 +0.60(+1.36%)
Mar 03, 2021 44.00 45.04 43.87 44.03 1,653,050 +0.41(+0.94%)
Mar 02, 2021 43.01 43.78 42.78 43.62 1,076,510 +0.65(+1.51%)
Mar 01, 2021 42.23 43.42 42.12 42.97 2,378,633 +1.30(+3.12%)
Feb 26, 2021 42.40 42.51 41.45 41.67 1,752,200 -0.91(-2.14%)
Feb 25, 2021 43.95 44.00 42.04 42.58 1,967,652 -1.28(-2.92%)
Feb 24, 2021 43.41 43.89 42.81 43.86 2,067,471 +0.77(+1.79%)
Feb 23, 2021 43.40 43.59 41.80 43.09 2,454,105 +0.51(+1.20%)
Feb 22, 2021 41.86 43.41 41.71 42.58 3,277,097 +1.09(+2.63%)
Feb 19, 2021 40.50 41.72 40.34 41.49 1,531,300 +1.15(+2.85%)
Feb 18, 2021 41.60 41.78 40.30 40.34 3,411,294 -1.44(-3.45%)
Feb 17, 2021 41.75 41.94 41.08 41.78 1,336,214 +0.14(+0.34%)
Feb 16, 2021 42.16 42.43 41.60 41.64 1,370,353 -0.05(-0.12%)
Feb 12, 2021 40.71 41.80 40.55 41.69 2,064,900 +0.93(+2.28%)
Feb 11, 2021 41.08 41.25 40.52 40.76 1,916,512 -0.36(-0.88%)
Feb 10, 2021 41.35 41.41 40.54 41.12 1,953,308 -0.05(-0.12%)
Feb 09, 2021 40.66 41.21 40.18 41.17 1,926,156 +0.57(+1.40%)
Feb 08, 2021 40.85 40.91 39.93 40.60 2,142,604 +0.01(+0.02%)
Feb 05, 2021 40.84 41.20 40.28 40.59 1,456,800 +0.08(+0.20%)
Feb 04, 2021 41.25 41.50 40.31 40.51 2,118,345 -1.87(-4.41%)
Feb 03, 2021 41.75 42.73 40.85 42.38 3,549,741 +0.66(+1.58%)
Feb 02, 2021 44.24 44.44 41.51 41.72 3,946,230 -2.02(-4.62%)
Feb 01, 2021 44.78 44.97 43.27 43.74 1,884,948 -0.72(-1.62%)
Jan 29, 2021 44.87 45.69 44.11 44.46 985,400 -0.61(-1.35%)
Jan 28, 2021 44.62 45.58 44.62 45.07 1,402,962 +0.66(+1.49%)
Jan 27, 2021 45.54 46.03 44.29 44.41 1,682,702 -1.05(-2.31%)
Jan 26, 2021 45.61 46.20 44.89 45.46 1,421,414 +0.13(+0.29%)
Jan 25, 2021 45.73 45.87 44.96 45.33 1,651,258 -0.51(-1.11%)
Jan 22, 2021 45.60 46.45 45.02 45.84 1,188,000 -0.54(-1.16%)
Jan 21, 2021 46.92 47.13 45.55 46.38 1,413,164 -0.07(-0.15%)
Jan 20, 2021 46.30 47.02 46.02 46.45 1,197,009 +0.60(+1.31%)
Jan 19, 2021 45.81 46.22 45.25 45.85 1,216,735 +0.32(+0.70%)
Jan 15, 2021 45.75 45.96 44.77 45.53 791,400 -0.54(-1.17%)
Jan 14, 2021 46.19 46.37 45.52 46.07 1,054,803 -0.03(-0.07%)
Jan 13, 2021 46.49 46.80 46.01 46.10 680,000 -0.26(-0.56%)
Jan 12, 2021 45.76 46.74 45.39 46.36 1,197,971 +1.11(+2.45%)
Jan 11, 2021 44.45 45.76 44.32 45.25 850,053 +0.39(+0.87%)
Jan 08, 2021 45.87 45.87 44.44 44.86 837,200 -0.53(-1.17%)
Jan 07, 2021 44.56 45.67 44.25 45.39 1,199,250 +1.05(+2.37%)
Jan 06, 2021 43.82 44.50 42.63 44.34 1,693,670 +1.38(+3.21%)
Jan 05, 2021 41.78 44.29 41.74 42.96 1,523,930 +1.59(+3.84%)
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.