Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.00 46.39 45.65 45.76 2,063,854 -0.36(-0.79%)
Mar 30, 2021 46.66 46.84 45.99 46.12 1,195,183 -0.49(-1.05%)
Mar 29, 2021 45.80 46.90 45.80 46.61 2,244,951 +0.73(+1.59%)
Mar 26, 2021 46.43 46.43 45.30 45.88 3,290,926 -0.55(-1.18%)
Mar 25, 2021 46.26 46.64 45.84 46.43 1,772,734 +0.40(+0.87%)
Mar 24, 2021 46.27 46.42 45.74 46.03 1,359,085 -0.60(-1.29%)
Mar 23, 2021 46.67 46.78 46.00 46.63 2,429,315 +0.13(+0.29%)
Mar 22, 2021 45.76 46.52 45.63 46.49 2,272,219 +0.56(+1.21%)
Mar 19, 2021 46.31 46.55 45.79 45.94 3,746,305 -0.31(-0.66%)
Mar 18, 2021 45.76 46.26 45.35 46.25 1,388,395 +0.32(+0.69%)
Mar 17, 2021 46.44 46.45 45.83 45.93 1,507,728 -0.26(-0.56%)
Mar 16, 2021 46.24 46.36 45.88 46.19 1,408,572 -0.19(-0.41%)
Mar 15, 2021 46.45 46.64 46.00 46.38 1,317,685 -0.01(-0.02%)
Mar 12, 2021 46.11 46.58 45.88 46.39 2,124,963 +0.66(+1.45%)
Mar 11, 2021 45.97 46.01 45.66 45.73 1,360,363 -0.47(-1.02%)
Mar 10, 2021 45.65 46.58 45.19 46.20 1,561,769 +0.62(+1.37%)
Mar 09, 2021 45.74 46.25 45.51 45.58 2,263,800 -0.30(-0.65%)
Mar 08, 2021 45.88 46.31 45.56 45.87 1,747,854 +0.17(+0.38%)
Mar 05, 2021 45.13 46.06 44.80 45.70 1,929,801 +0.73(+1.62%)
Mar 04, 2021 45.08 45.47 44.65 44.97 2,340,220 +0.03(+0.06%)
Mar 03, 2021 44.69 45.29 44.45 44.94 2,066,181 +0.09(+0.19%)
Mar 02, 2021 44.44 45.36 44.36 44.86 2,256,364 +0.48(+1.08%)
Mar 01, 2021 44.43 44.96 44.32 44.38 1,782,484 -0.03(-0.06%)
Feb 26, 2021 45.10 45.22 44.31 44.41 2,551,835 -0.78(-1.72%)
Feb 25, 2021 44.98 45.72 44.91 45.18 2,621,570 +0.29(+0.64%)
Feb 24, 2021 45.18 45.44 44.88 44.90 2,186,858 -0.44(-0.97%)
Feb 23, 2021 45.49 45.82 45.12 45.34 1,541,836 +0.06(+0.13%)
Feb 22, 2021 45.14 45.41 44.43 45.28 2,111,537 +0.17(+0.38%)
Feb 19, 2021 45.54 46.05 45.09 45.11 2,656,883 -0.37(-0.82%)
Feb 18, 2021 45.01 46.01 44.29 45.48 2,298,818 +0.51(+1.13%)
Feb 17, 2021 45.00 45.17 44.45 44.97 3,475,036 -0.11(-0.23%)
Feb 16, 2021 46.10 46.15 44.73 45.08 3,760,925 -1.12(-2.43%)
Feb 12, 2021 46.26 46.42 45.65 46.20 3,405,893 +0.06(+0.12%)
Feb 11, 2021 47.60 47.79 45.64 46.14 4,136,715 -1.58(-3.31%)
Feb 10, 2021 47.62 47.96 47.25 47.72 3,133,959 +0.34(+0.71%)
Feb 09, 2021 47.84 47.87 47.26 47.39 2,607,930 -0.31(-0.64%)
Feb 08, 2021 47.04 47.72 46.93 47.69 2,728,311 +0.71(+1.51%)
Feb 05, 2021 47.10 47.12 46.49 46.98 2,403,036 +0.04(+0.08%)
Feb 04, 2021 46.04 47.08 45.65 46.94 4,684,482 +1.09(+2.38%)
Feb 03, 2021 46.30 46.47 44.78 45.85 4,064,902 -0.83(-1.78%)
Feb 02, 2021 45.02 48.71 44.53 46.69 7,988,266 +1.75(+3.90%)
Feb 01, 2021 44.68 45.16 44.03 44.93 3,436,833 +0.06(+0.13%)
Jan 29, 2021 45.81 46.80 44.32 44.88 8,380,709 -1.05(-2.29%)
Jan 28, 2021 47.84 48.36 45.59 45.93 3,923,207 -2.43(-5.03%)
Jan 27, 2021 46.45 48.64 46.40 48.36 5,904,827 +1.90(+4.08%)
Jan 26, 2021 45.01 46.70 44.70 46.47 4,991,119 +1.42(+3.15%)
Jan 25, 2021 43.49 45.20 43.44 45.05 4,362,901 +1.56(+3.59%)
Jan 22, 2021 43.34 43.75 43.22 43.49 1,907,350 +0.15(+0.35%)
Jan 21, 2021 42.73 43.50 42.65 43.33 2,356,991 +0.50(+1.16%)
Jan 20, 2021 42.84 43.10 42.59 42.84 2,691,036 -0.02(-0.04%)
Jan 19, 2021 43.11 43.22 42.52 42.86 2,497,060 -0.11(-0.27%)
Jan 15, 2021 42.12 43.09 42.03 42.97 7,110,013 +0.86(+2.05%)
Jan 14, 2021 42.40 42.41 41.61 42.11 2,796,027 -0.04(-0.09%)
Jan 13, 2021 41.85 42.67 41.81 42.15 2,815,018 -0.06(-0.14%)
Jan 12, 2021 42.53 42.53 41.70 42.20 3,662,666 -0.34(-0.81%)
Jan 11, 2021 43.51 43.73 42.41 42.55 3,024,832 -0.97(-2.22%)
Jan 08, 2021 43.69 43.78 42.99 43.52 2,267,706 -0.03(-0.08%)
Jan 07, 2021 43.91 43.95 43.29 43.55 1,976,724 -0.33(-0.76%)
Jan 06, 2021 43.46 44.15 43.38 43.88 2,370,882 +0.27(+0.61%)
Jan 05, 2021 43.99 44.11 43.36 43.62 2,422,869 -0.50(-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.