Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.43 47.68 46.94 47.10 3,968,284 -0.60(-1.25%)
Mar 30, 2021 47.47 47.94 47.21 47.70 2,919,731 +0.45(+0.95%)
Mar 29, 2021 46.79 47.59 46.75 47.25 2,593,369 -0.20(-0.43%)
Mar 26, 2021 47.26 47.50 46.87 47.45 2,962,797 +0.39(+0.82%)
Mar 25, 2021 46.05 47.12 45.65 47.07 2,914,121 +1.14(+2.48%)
Mar 24, 2021 45.85 46.64 45.77 45.93 3,816,104 +0.37(+0.81%)
Mar 23, 2021 46.21 46.44 45.41 45.56 3,978,451 -0.97(-2.08%)
Mar 22, 2021 46.75 46.93 46.39 46.52 4,160,550 -0.56(-1.19%)
Mar 19, 2021 47.26 47.34 46.66 47.08 12,139,235 -0.56(-1.18%)
Mar 18, 2021 47.93 48.58 47.48 47.65 4,565,174 +0.09(+0.19%)
Mar 17, 2021 47.34 47.64 46.95 47.55 3,665,619 +0.52(+1.12%)
Mar 16, 2021 47.58 47.69 46.68 47.03 3,287,684 -0.96(-1.99%)
Mar 15, 2021 47.71 48.07 47.26 47.99 3,031,605 +0.28(+0.58%)
Mar 12, 2021 47.44 47.79 47.08 47.71 5,952,542 +0.76(+1.63%)
Mar 11, 2021 46.33 47.17 46.20 46.95 3,310,245 +0.18(+0.39%)
Mar 10, 2021 46.27 46.94 46.13 46.76 3,446,929 +0.56(+1.22%)
Mar 09, 2021 46.40 47.11 45.87 46.20 3,622,196 -0.53(-1.14%)
Mar 08, 2021 46.16 47.69 46.14 46.74 5,322,786 +0.76(+1.66%)
Mar 05, 2021 45.08 46.10 44.75 45.97 4,596,639 +1.43(+3.20%)
Mar 04, 2021 45.14 45.23 43.90 44.54 4,856,041 -0.50(-1.10%)
Mar 03, 2021 44.82 45.50 44.77 45.04 3,460,402 +0.28(+0.62%)
Mar 02, 2021 44.87 45.27 44.76 44.77 4,231,644 -0.07(-0.16%)
Mar 01, 2021 44.79 45.27 44.64 44.84 3,832,693 +0.76(+1.73%)
Feb 26, 2021 44.63 45.04 43.98 44.08 7,238,362 -0.70(-1.56%)
Feb 25, 2021 46.02 46.16 44.77 44.77 5,555,684 -1.10(-2.41%)
Feb 24, 2021 45.41 46.01 45.34 45.88 4,871,800 +0.54(+1.20%)
Feb 23, 2021 45.80 45.95 44.88 45.34 3,903,173 +0.05(+0.10%)
Feb 22, 2021 44.14 45.74 44.14 45.29 5,255,965 +1.04(+2.35%)
Feb 19, 2021 43.82 44.66 43.74 44.25 5,164,251 +0.73(+1.67%)
Feb 18, 2021 43.04 43.88 43.03 43.52 4,558,156 +0.23(+0.53%)
Feb 17, 2021 42.57 43.39 42.46 43.29 3,848,083 +0.64(+1.49%)
Feb 16, 2021 42.84 43.30 42.66 42.66 4,186,493 -0.22(-0.51%)
Feb 12, 2021 42.66 43.28 42.45 42.88 2,541,599 +0.03(+0.06%)
Feb 11, 2021 42.78 43.03 42.46 42.85 3,028,691 +0.18(+0.43%)
Feb 10, 2021 42.45 42.81 42.13 42.67 4,420,637 +0.40(+0.95%)
Feb 09, 2021 42.30 42.57 41.95 42.27 4,057,740 -0.03(-0.07%)
Feb 08, 2021 41.77 42.48 41.64 42.29 5,108,642 +0.76(+1.83%)
Feb 05, 2021 41.92 41.94 41.06 41.54 5,089,764 -0.27(-0.66%)
Feb 04, 2021 42.09 42.62 41.61 41.81 5,354,225 -0.13(-0.30%)
Feb 03, 2021 42.04 42.16 41.61 41.94 3,640,930 -0.38(-0.91%)
Feb 02, 2021 42.28 42.66 42.07 42.32 3,413,960 +0.64(+1.53%)
Feb 01, 2021 41.48 41.95 40.99 41.68 3,459,690 +0.39(+0.95%)
Jan 29, 2021 41.95 42.00 40.91 41.29 5,730,225 -0.86(-2.04%)
Jan 28, 2021 41.69 42.50 41.40 42.15 4,675,252 +0.89(+2.15%)
Jan 27, 2021 41.83 42.09 40.91 41.26 4,883,863 -1.17(-2.76%)
Jan 26, 2021 42.71 42.94 42.40 42.43 4,329,500 -0.13(-0.30%)
Jan 25, 2021 41.99 42.60 41.78 42.56 5,505,616 +0.13(+0.30%)
Jan 22, 2021 41.91 42.60 41.83 42.43 4,129,456 +0.10(+0.24%)
Jan 21, 2021 42.88 43.06 42.32 42.33 3,202,265 -0.68(-1.57%)
Jan 20, 2021 42.92 43.14 42.69 43.01 2,591,499 +0.01(+0.02%)
Jan 19, 2021 42.77 43.25 42.60 43.00 2,915,700 +0.52(+1.23%)
Jan 15, 2021 42.52 42.79 42.05 42.48 4,616,395 -0.36(-0.83%)
Jan 14, 2021 42.36 42.95 42.21 42.83 3,138,616 +0.71(+1.69%)
Jan 13, 2021 41.97 42.55 41.70 42.12 4,442,440 -0.08(-0.20%)
Jan 12, 2021 42.23 42.52 41.36 42.20 6,377,366 +1.53(+3.75%)
Jan 11, 2021 40.41 40.96 40.21 40.68 2,712,624 +0.02(+0.05%)
Jan 08, 2021 41.05 41.12 39.95 40.66 3,190,376 -0.17(-0.43%)
Jan 07, 2021 41.29 41.36 40.62 40.83 4,614,845 -0.23(-0.56%)
Jan 06, 2021 40.13 41.31 39.79 41.06 4,205,064 +1.53(+3.86%)
Jan 05, 2021 39.60 39.94 39.26 39.53 2,803,147 +0.06(+0.16%)
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.