Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.88 42.61 41.47 42.31 240,906 -0.20(-0.47%)
Apr 29, 2021 42.74 43.22 41.89 42.51 118,628 -0.06(-0.14%)
Apr 28, 2021 42.28 42.61 41.76 42.57 154,959 +0.36(+0.85%)
Apr 27, 2021 41.84 42.73 41.30 42.21 144,389 +0.35(+0.83%)
Apr 26, 2021 42.71 42.78 41.77 41.86 155,696 -0.83(-1.93%)
Apr 23, 2021 42.25 42.90 41.56 42.69 234,267 +0.72(+1.71%)
Apr 22, 2021 42.53 42.53 41.34 41.97 125,893 -0.36(-0.85%)
Apr 21, 2021 41.38 42.51 41.13 42.33 172,341 +0.95(+2.31%)
Apr 20, 2021 42.51 42.55 41.03 41.38 251,403 -1.08(-2.55%)
Apr 19, 2021 43.36 43.73 42.19 42.46 182,776 -0.97(-2.24%)
Apr 16, 2021 43.21 43.70 42.81 43.43 214,049 +0.50(+1.16%)
Apr 15, 2021 42.27 42.94 41.91 42.94 173,090 +0.85(+2.01%)
Apr 14, 2021 41.61 42.41 40.76 42.09 176,720 +0.69(+1.66%)
Apr 13, 2021 41.67 41.88 39.38 41.41 190,580 -0.51(-1.21%)
Apr 12, 2021 41.45 41.99 40.99 41.91 209,286 +0.73(+1.76%)
Apr 09, 2021 40.60 41.28 40.38 41.19 197,955 +0.75(+1.86%)
Apr 08, 2021 40.61 40.61 39.81 40.44 205,259 -0.02(-0.04%)
Apr 07, 2021 40.92 40.92 40.30 40.45 217,630 -0.37(-0.90%)
Apr 06, 2021 40.86 41.31 40.57 40.82 200,031 -0.03(-0.07%)
Apr 05, 2021 40.21 41.01 39.97 40.85 210,284 +1.03(+2.60%)
Apr 01, 2021 38.38 40.13 38.16 39.82 264,443 +1.35(+3.52%)
Mar 31, 2021 38.59 39.15 38.18 38.46 200,834 -0.15(-0.39%)
Mar 30, 2021 38.13 38.97 37.79 38.61 141,167 +0.56(+1.48%)
Mar 29, 2021 38.38 39.25 36.28 38.05 280,686 -0.68(-1.76%)
Mar 26, 2021 38.33 38.78 37.72 38.73 132,473 +0.86(+2.28%)
Mar 25, 2021 36.86 38.00 36.69 37.87 124,211 +1.06(+2.89%)
Mar 24, 2021 37.74 38.57 36.75 36.80 176,454 -0.66(-1.75%)
Mar 23, 2021 38.14 38.53 37.27 37.46 156,500 -1.02(-2.66%)
Mar 22, 2021 39.09 39.52 38.38 38.48 152,580 -0.93(-2.37%)
Mar 19, 2021 38.13 39.43 37.96 39.42 738,008 +1.51(+3.99%)
Mar 18, 2021 38.19 38.72 37.75 37.91 138,326 -0.37(-0.96%)
Mar 17, 2021 39.15 39.17 38.13 38.28 154,774 -0.90(-2.31%)
Mar 16, 2021 39.60 40.00 38.66 39.18 170,394 -0.43(-1.08%)
Mar 15, 2021 39.77 39.96 38.80 39.61 149,514 -0.04(-0.10%)
Mar 12, 2021 39.45 40.02 39.40 39.65 201,979 +0.33(+0.83%)
Mar 11, 2021 38.94 39.35 38.40 39.32 149,010 +0.22(+0.56%)
Mar 10, 2021 38.95 39.80 38.71 39.10 242,399 +0.27(+0.69%)
Mar 09, 2021 38.74 39.12 38.10 38.83 201,818 +0.32(+0.82%)
Mar 08, 2021 37.11 38.80 37.09 38.52 181,451 +1.77(+4.83%)
Mar 05, 2021 36.52 36.93 35.87 36.74 336,863 +0.80(+2.23%)
Mar 04, 2021 36.22 36.87 35.67 35.94 335,635 -0.26(-0.71%)
Mar 03, 2021 35.41 36.74 35.41 36.20 262,847 +0.62(+1.75%)
Mar 02, 2021 36.99 38.24 35.37 35.57 411,647 -0.18(-0.50%)
Mar 01, 2021 35.66 36.66 34.09 35.75 512,260 +3.47(+10.74%)
Feb 26, 2021 31.84 32.91 31.69 32.28 257,542 +0.12(+0.37%)
Feb 25, 2021 33.14 33.65 32.05 32.16 215,158 -0.75(-2.29%)
Feb 24, 2021 31.64 33.17 31.44 32.92 201,629 +1.48(+4.70%)
Feb 23, 2021 31.06 31.61 30.94 31.44 167,179 +0.20(+0.63%)
Feb 22, 2021 30.59 31.38 30.41 31.24 206,747 +0.48(+1.56%)
Feb 19, 2021 31.30 31.67 30.72 30.76 686,846 -0.41(-1.32%)
Feb 18, 2021 30.51 31.46 30.30 31.17 562,953 +0.54(+1.78%)
Feb 17, 2021 30.77 31.03 30.22 30.63 245,569 -0.37(-1.18%)
Feb 16, 2021 31.14 31.38 30.35 31.00 589,881 -0.01(-0.03%)
Feb 12, 2021 30.92 31.30 30.61 31.01 178,624 +0.06(+0.19%)
Feb 11, 2021 31.60 31.88 30.56 30.95 183,715 -0.67(-2.13%)
Feb 10, 2021 32.29 32.54 31.46 31.62 252,140 -0.35(-1.08%)
Feb 09, 2021 31.96 32.37 31.55 31.97 345,660 +0.19(+0.59%)
Feb 08, 2021 31.30 32.18 31.30 31.78 167,332 +0.17(+0.53%)
Feb 05, 2021 32.25 32.30 31.09 31.61 180,844 -0.23(-0.72%)
Feb 04, 2021 31.65 31.97 31.40 31.84 171,985 +0.37(+1.17%)
Feb 03, 2021 31.17 31.83 30.94 31.47 121,127 +0.16(+0.51%)
Feb 02, 2021 30.91 31.68 30.43 31.31 210,497 +0.92(+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.