Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.79 45.14 43.38 44.64 384,643 +0.13(+0.28%)
Apr 29, 2021 45.97 47.18 43.48 44.52 353,760 -0.58(-1.28%)
Apr 28, 2021 44.69 45.30 44.05 45.09 209,854 +0.30(+0.67%)
Apr 27, 2021 44.73 45.93 44.36 44.79 172,029 +0.07(+0.15%)
Apr 26, 2021 43.40 45.11 43.10 44.72 204,264 +1.97(+4.61%)
Apr 23, 2021 42.28 43.25 41.94 42.75 134,368 +0.67(+1.60%)
Apr 22, 2021 42.90 43.42 41.91 42.08 143,173 -0.73(-1.71%)
Apr 21, 2021 41.21 43.01 40.67 42.81 181,169 +1.30(+3.12%)
Apr 20, 2021 42.41 42.92 40.86 41.51 227,834 -1.27(-2.96%)
Apr 19, 2021 44.58 44.63 42.48 42.78 182,527 -2.09(-4.65%)
Apr 16, 2021 45.07 45.86 44.64 44.87 178,064 +0.07(+0.15%)
Apr 15, 2021 44.25 44.85 43.68 44.80 127,784 +1.13(+2.59%)
Apr 14, 2021 43.38 44.89 43.38 43.67 226,298 +0.27(+0.63%)
Apr 13, 2021 43.00 44.18 42.74 43.39 187,050 +0.39(+0.91%)
Apr 12, 2021 43.54 44.02 42.05 43.00 210,843 -0.66(-1.52%)
Apr 09, 2021 42.52 43.94 42.10 43.67 310,381 +1.24(+2.92%)
Apr 08, 2021 41.29 42.52 41.02 42.43 314,223 +1.16(+2.81%)
Apr 07, 2021 42.20 42.53 41.21 41.27 161,231 -0.95(-2.24%)
Apr 06, 2021 43.38 43.38 42.09 42.21 180,370 -1.02(-2.37%)
Apr 05, 2021 43.49 43.49 42.30 43.24 174,245 +0.25(+0.59%)
Apr 01, 2021 42.48 43.17 41.92 42.98 219,092 +1.16(+2.77%)
Mar 31, 2021 42.74 43.29 41.70 41.82 348,874 -0.81(-1.90%)
Mar 30, 2021 41.45 42.91 40.99 42.63 230,470 +1.30(+3.14%)
Mar 29, 2021 42.51 43.09 41.01 41.34 266,895 -1.33(-3.11%)
Mar 26, 2021 43.27 43.55 41.65 42.66 227,913 +0.26(+0.62%)
Mar 25, 2021 41.28 42.60 41.19 42.40 303,694 +0.29(+0.69%)
Mar 24, 2021 43.72 44.24 41.95 42.11 305,248 -1.29(-2.97%)
Mar 23, 2021 45.57 46.21 43.14 43.39 247,768 -2.71(-5.88%)
Mar 22, 2021 45.58 46.15 44.95 46.10 176,074 +0.82(+1.81%)
Mar 19, 2021 45.18 45.97 44.39 45.29 547,526 +0.14(+0.30%)
Mar 18, 2021 46.60 47.28 44.89 45.15 192,520 -1.78(-3.80%)
Mar 17, 2021 46.02 46.97 45.25 46.93 262,520 +0.32(+0.69%)
Mar 16, 2021 47.43 47.52 46.44 46.61 176,474 -0.79(-1.67%)
Mar 15, 2021 47.67 47.95 47.06 47.40 179,579 -0.67(-1.40%)
Mar 12, 2021 48.75 48.75 47.50 48.07 245,145 -0.67(-1.38%)
Mar 11, 2021 48.80 49.21 48.26 48.75 335,694 +0.47(+0.97%)
Mar 10, 2021 48.10 48.91 47.71 48.28 284,883 +0.85(+1.79%)
Mar 09, 2021 46.70 48.22 46.60 47.43 228,320 +1.53(+3.33%)
Mar 08, 2021 45.33 46.71 44.84 45.90 268,153 +0.34(+0.75%)
Mar 05, 2021 46.07 46.15 42.92 45.56 417,055 +0.12(+0.26%)
Mar 04, 2021 47.69 48.36 44.93 45.44 560,170 -2.93(-6.06%)
Mar 03, 2021 47.74 49.80 47.03 48.37 746,813 +0.88(+1.84%)
Mar 02, 2021 49.41 49.49 46.93 47.50 472,263 -1.93(-3.90%)
Mar 01, 2021 50.09 50.25 48.77 49.42 546,317 +0.44(+0.89%)
Feb 26, 2021 51.89 52.53 48.44 48.98 555,555 -2.56(-4.97%)
Feb 25, 2021 53.87 56.01 51.20 51.54 832,606 +1.33(+2.66%)
Feb 24, 2021 50.30 50.71 49.51 50.21 341,780 +0.20(+0.41%)
Feb 23, 2021 52.07 52.07 49.38 50.01 373,307 -2.20(-4.21%)
Feb 22, 2021 50.99 52.59 50.44 52.21 225,106 +0.80(+1.55%)
Feb 19, 2021 50.89 52.13 50.53 51.41 408,626 +0.94(+1.87%)
Feb 18, 2021 50.79 51.43 49.75 50.46 263,971 -0.40(-0.78%)
Feb 17, 2021 51.59 51.59 49.71 50.86 304,552 -1.16(-2.23%)
Feb 16, 2021 52.37 52.71 51.40 52.02 244,368 -0.22(-0.43%)
Feb 12, 2021 52.57 53.22 52.07 52.24 230,770 -0.32(-0.61%)
Feb 11, 2021 53.53 53.76 50.94 52.57 314,376 -0.51(-0.95%)
Feb 10, 2021 53.53 54.11 52.36 53.07 378,102 +0.01(+0.02%)
Feb 09, 2021 53.82 54.01 52.37 53.06 302,238 -0.76(-1.41%)
Feb 08, 2021 52.46 53.89 52.07 53.82 314,570 +1.84(+3.54%)
Feb 05, 2021 51.07 52.05 50.05 51.98 232,825 +1.51(+2.99%)
Feb 04, 2021 48.67 51.05 48.67 50.47 326,550 +1.50(+3.06%)
Feb 03, 2021 48.66 49.31 46.98 48.97 494,615 +0.80(+1.66%)
Feb 02, 2021 45.96 48.59 45.96 48.18 515,820 +3.14(+6.98%)
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.