Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.13 42.86 41.71 42.56 239,500 -0.20(-0.47%)
Apr 29, 2021 42.99 43.47 42.14 42.76 117,936 -0.06(-0.14%)
Apr 28, 2021 42.53 42.86 42.01 42.82 154,055 +0.36(+0.85%)
Apr 27, 2021 42.09 42.98 41.54 42.46 143,547 +0.35(+0.83%)
Apr 26, 2021 42.96 43.03 42.02 42.11 154,788 -0.83(-1.93%)
Apr 23, 2021 42.50 43.15 41.80 42.94 232,900 +0.72(+1.71%)
Apr 22, 2021 42.78 42.78 41.58 42.22 125,159 -0.36(-0.85%)
Apr 21, 2021 41.62 42.76 41.37 42.58 171,335 +0.96(+2.31%)
Apr 20, 2021 42.76 42.80 41.27 41.62 249,936 -1.09(-2.55%)
Apr 19, 2021 43.61 43.99 42.44 42.71 181,709 -0.98(-2.24%)
Apr 16, 2021 43.46 43.96 43.06 43.69 212,800 +0.50(+1.16%)
Apr 15, 2021 42.52 43.19 42.16 43.19 172,080 +0.85(+2.01%)
Apr 14, 2021 41.85 42.66 41.00 42.34 175,689 +0.69(+1.66%)
Apr 13, 2021 41.91 42.13 39.61 41.65 189,468 -0.51(-1.21%)
Apr 12, 2021 41.69 42.24 41.23 42.16 208,065 +0.73(+1.76%)
Apr 09, 2021 40.84 41.52 40.62 41.43 196,800 +0.76(+1.86%)
Apr 08, 2021 40.85 40.85 40.04 40.67 204,061 -0.02(-0.04%)
Apr 07, 2021 41.16 41.16 40.54 40.69 216,360 -0.37(-0.90%)
Apr 06, 2021 41.10 41.55 40.81 41.06 198,864 -0.03(-0.07%)
Apr 05, 2021 40.45 41.25 40.20 41.09 209,057 +1.04(+2.60%)
Apr 01, 2021 38.61 40.37 38.38 40.05 262,900 +1.36(+3.52%)
Mar 31, 2021 38.82 39.38 38.40 38.69 199,662 -0.15(-0.39%)
Mar 30, 2021 38.35 39.20 38.01 38.84 140,343 +0.56(+1.48%)
Mar 29, 2021 38.61 39.48 36.49 38.28 279,048 -0.68(-1.76%)
Mar 26, 2021 38.56 39.01 37.94 38.96 131,700 +0.87(+2.28%)
Mar 25, 2021 37.08 38.22 36.91 38.09 123,486 +1.07(+2.89%)
Mar 24, 2021 37.96 38.80 36.97 37.02 175,424 -0.66(-1.75%)
Mar 23, 2021 38.36 38.76 37.49 37.68 155,587 -1.03(-2.66%)
Mar 22, 2021 39.32 39.75 38.61 38.71 151,690 -0.94(-2.37%)
Mar 19, 2021 38.35 39.66 38.18 39.65 733,700 +1.52(+3.99%)
Mar 18, 2021 38.41 38.95 37.97 38.13 137,519 -0.37(-0.96%)
Mar 17, 2021 39.38 39.40 38.35 38.50 153,871 -0.91(-2.31%)
Mar 16, 2021 39.83 40.23 38.89 39.41 169,400 -0.43(-1.08%)
Mar 15, 2021 40.00 40.19 39.03 39.84 148,642 -0.04(-0.10%)
Mar 12, 2021 39.68 40.26 39.63 39.88 200,800 +0.20(+0.50%)
Mar 11, 2021 39.30 39.71 38.75 39.68 147,655 +0.22(+0.56%)
Mar 10, 2021 39.31 40.17 39.07 39.46 240,195 +0.27(+0.69%)
Mar 09, 2021 39.10 39.48 38.45 39.19 199,983 +0.32(+0.82%)
Mar 08, 2021 37.45 39.16 37.43 38.87 179,801 +1.79(+4.83%)
Mar 05, 2021 36.86 37.27 36.20 37.08 333,800 +0.81(+2.23%)
Mar 04, 2021 36.55 37.21 35.99 36.27 332,583 -0.26(-0.71%)
Mar 03, 2021 35.74 37.08 35.74 36.53 260,457 +0.63(+1.75%)
Mar 02, 2021 37.33 38.59 35.70 35.90 407,904 -0.18(-0.50%)
Mar 01, 2021 35.99 37.00 34.40 36.08 507,602 +3.50(+10.74%)
Feb 26, 2021 32.13 33.21 31.98 32.58 255,200 +0.12(+0.37%)
Feb 25, 2021 33.44 33.96 32.34 32.46 213,202 -0.76(-2.29%)
Feb 24, 2021 31.93 33.47 31.73 33.22 199,796 +1.49(+4.70%)
Feb 23, 2021 31.35 31.90 31.22 31.73 165,659 +0.20(+0.63%)
Feb 22, 2021 30.87 31.67 30.69 31.53 204,867 +0.49(+1.56%)
Feb 19, 2021 31.59 31.96 31.00 31.05 680,600 -0.41(-1.32%)
Feb 18, 2021 30.79 31.75 30.58 31.46 557,833 +0.55(+1.78%)
Feb 17, 2021 31.05 31.31 30.50 30.91 243,336 -0.37(-1.18%)
Feb 16, 2021 31.43 31.67 30.63 31.28 584,517 -0.01(-0.03%)
Feb 12, 2021 31.20 31.58 30.89 31.29 177,000 +0.06(+0.19%)
Feb 11, 2021 31.89 32.17 30.84 31.23 182,045 -0.68(-2.13%)
Feb 10, 2021 32.59 32.84 31.75 31.91 249,847 -0.35(-1.08%)
Feb 09, 2021 32.25 32.67 31.84 32.26 342,517 +0.19(+0.59%)
Feb 08, 2021 31.59 32.47 31.59 32.07 165,811 +0.17(+0.53%)
Feb 05, 2021 32.55 32.60 31.38 31.90 179,200 -0.23(-0.72%)
Feb 04, 2021 31.94 32.26 31.69 32.13 170,421 +0.37(+1.16%)
Feb 03, 2021 31.46 32.12 31.22 31.76 120,026 +0.16(+0.51%)
Feb 02, 2021 31.19 31.97 30.71 31.60 208,583 +0.93(+3.03%)
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.