Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.82 44.19 43.49 43.59 2,166,471 -0.35(-0.79%)
Mar 30, 2021 44.45 44.62 43.81 43.94 1,254,609 -0.47(-1.05%)
Mar 29, 2021 43.64 44.68 43.64 44.40 2,356,572 +0.69(+1.59%)
Mar 26, 2021 44.23 44.23 43.15 43.71 3,454,554 -0.52(-1.18%)
Mar 25, 2021 44.07 44.43 43.67 44.23 1,860,876 +0.38(+0.87%)
Mar 24, 2021 44.08 44.22 43.57 43.85 1,426,660 -0.57(-1.29%)
Mar 23, 2021 44.46 44.57 43.82 44.42 2,550,103 +0.13(+0.29%)
Mar 22, 2021 43.59 44.32 43.47 44.29 2,385,196 +0.53(+1.21%)
Mar 19, 2021 44.12 44.35 43.62 43.76 3,932,575 -0.29(-0.66%)
Mar 18, 2021 43.59 44.06 43.20 44.06 1,457,428 +0.30(+0.69%)
Mar 17, 2021 44.24 44.25 43.66 43.75 1,582,694 -0.25(-0.56%)
Mar 16, 2021 44.05 44.16 43.71 44.00 1,478,607 -0.18(-0.41%)
Mar 15, 2021 44.25 44.43 43.82 44.18 1,383,201 -0.01(-0.02%)
Mar 12, 2021 43.93 44.37 43.71 44.19 2,230,618 +0.63(+1.45%)
Mar 11, 2021 43.79 43.83 43.50 43.56 1,428,001 -0.45(-1.02%)
Mar 10, 2021 43.49 44.37 43.05 44.01 1,639,422 +0.59(+1.37%)
Mar 09, 2021 43.57 44.06 43.35 43.42 2,376,358 -0.28(-0.65%)
Mar 08, 2021 43.71 44.12 43.40 43.70 1,834,758 +0.16(+0.38%)
Mar 05, 2021 42.99 43.88 42.68 43.54 2,025,752 +0.69(+1.62%)
Mar 04, 2021 42.94 43.32 42.53 42.84 2,456,578 +0.03(+0.06%)
Mar 03, 2021 42.58 43.14 42.34 42.81 2,168,914 +0.08(+0.19%)
Mar 02, 2021 42.33 43.22 42.26 42.73 2,368,553 +0.46(+1.08%)
Mar 01, 2021 42.32 42.83 42.22 42.28 1,871,110 -0.03(-0.06%)
Feb 26, 2021 42.96 43.08 42.21 42.30 2,678,715 -0.74(-1.72%)
Feb 25, 2021 42.85 43.55 42.79 43.04 2,751,916 +0.27(+0.64%)
Feb 24, 2021 43.04 43.29 42.75 42.77 2,295,591 -0.42(-0.97%)
Feb 23, 2021 43.33 43.65 42.98 43.19 1,618,498 +0.05(+0.13%)
Feb 22, 2021 43.01 43.26 42.32 43.13 2,216,524 +0.16(+0.38%)
Feb 19, 2021 43.38 43.87 42.95 42.97 2,788,985 -0.36(-0.82%)
Feb 18, 2021 42.88 43.83 42.19 43.33 2,413,118 +0.48(+1.13%)
Feb 17, 2021 42.87 43.03 42.34 42.84 3,647,818 -0.10(-0.23%)
Feb 16, 2021 43.92 43.96 42.61 42.94 3,947,921 -1.07(-2.43%)
Feb 12, 2021 44.06 44.22 43.49 44.01 3,575,237 +0.05(+0.12%)
Feb 11, 2021 45.34 45.52 43.48 43.95 4,342,396 -1.51(-3.31%)
Feb 10, 2021 45.37 45.69 45.01 45.46 3,289,783 +0.32(+0.71%)
Feb 09, 2021 45.57 45.61 45.02 45.14 2,737,599 -0.29(-0.64%)
Feb 08, 2021 44.81 45.46 44.70 45.43 2,863,965 +0.68(+1.51%)
Feb 05, 2021 44.87 44.89 44.29 44.76 2,522,517 +0.04(+0.08%)
Feb 04, 2021 43.86 44.85 43.49 44.72 4,917,399 +1.04(+2.38%)
Feb 03, 2021 44.11 44.26 42.66 43.68 4,267,013 -0.79(-1.78%)
Feb 02, 2021 42.89 46.40 42.42 44.47 8,385,449 +1.67(+3.90%)
Feb 01, 2021 42.57 43.02 41.95 42.81 3,607,715 +0.05(+0.13%)
Jan 29, 2021 43.64 44.58 42.22 42.75 8,797,406 -1.00(-2.29%)
Jan 28, 2021 45.58 46.07 43.43 43.75 4,118,273 -2.32(-5.03%)
Jan 27, 2021 44.25 46.34 44.20 46.07 6,198,420 +1.81(+4.08%)
Jan 26, 2021 42.88 44.48 42.59 44.26 5,239,282 +1.35(+3.15%)
Jan 25, 2021 41.43 43.06 41.38 42.91 4,579,828 +1.49(+3.59%)
Jan 22, 2021 41.29 41.67 41.18 41.43 2,002,185 +0.15(+0.35%)
Jan 21, 2021 40.71 41.44 40.63 41.28 2,474,183 +0.47(+1.16%)
Jan 20, 2021 40.81 41.06 40.57 40.81 2,824,836 -0.02(-0.04%)
Jan 19, 2021 41.07 41.17 40.51 40.83 2,621,216 -0.11(-0.27%)
Jan 15, 2021 40.12 41.04 40.04 40.94 7,463,529 +0.82(+2.05%)
Jan 14, 2021 40.39 40.40 39.64 40.11 2,935,047 -0.04(-0.09%)
Jan 13, 2021 39.87 40.65 39.83 40.15 2,954,983 -0.05(-0.14%)
Jan 12, 2021 40.52 40.52 39.72 40.21 3,844,777 -0.33(-0.81%)
Jan 11, 2021 41.45 41.66 40.40 40.53 3,175,230 -0.92(-2.22%)
Jan 08, 2021 41.62 41.71 40.96 41.45 2,380,459 -0.03(-0.08%)
Jan 07, 2021 41.83 41.87 41.24 41.49 2,075,009 -0.32(-0.76%)
Jan 06, 2021 41.41 42.06 41.32 41.80 2,488,764 +0.25(+0.61%)
Jan 05, 2021 41.90 42.02 41.31 41.55 2,543,337 -0.47(-1.12%)
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.