Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.47 42.56 42.23 42.52 5,462,283 +0.05(+0.11%)
Apr 29, 2021 41.99 42.67 41.99 42.47 4,523,691 +0.26(+0.63%)
Apr 28, 2021 42.04 42.25 41.85 42.21 4,936,751 +0.07(+0.16%)
Apr 27, 2021 42.25 42.34 42.00 42.14 3,848,130 -0.10(-0.25%)
Apr 26, 2021 42.48 42.57 42.17 42.25 3,266,791 -0.25(-0.58%)
Apr 23, 2021 42.71 42.85 42.46 42.49 4,590,956 -0.16(-0.38%)
Apr 22, 2021 43.26 43.28 42.59 42.65 4,754,411 -0.57(-1.31%)
Apr 21, 2021 43.31 43.52 43.05 43.22 5,074,760 -0.11(-0.26%)
Apr 20, 2021 42.96 43.45 42.96 43.33 6,560,671 +0.28(+0.66%)
Apr 19, 2021 43.72 43.79 42.97 43.05 5,077,123 -0.62(-1.43%)
Apr 16, 2021 43.54 43.87 43.33 43.67 5,238,956 +0.37(+0.85%)
Apr 15, 2021 42.97 43.38 42.83 43.30 6,264,353 +0.30(+0.70%)
Apr 14, 2021 42.79 43.01 42.61 43.00 4,075,129 +0.26(+0.62%)
Apr 13, 2021 42.20 42.88 42.10 42.74 5,521,983 +0.41(+0.96%)
Apr 12, 2021 42.58 42.77 42.22 42.33 4,904,093 -0.09(-0.20%)
Apr 09, 2021 42.45 42.69 42.31 42.42 4,659,128 -0.07(-0.16%)
Apr 08, 2021 42.63 42.84 42.45 42.48 6,301,730 -0.05(-0.11%)
Apr 07, 2021 42.27 42.64 42.20 42.53 4,863,849 +0.37(+0.88%)
Apr 06, 2021 41.97 42.31 41.80 42.16 4,277,703 +0.08(+0.18%)
Apr 05, 2021 41.64 42.33 41.58 42.08 4,715,398 +0.54(+1.30%)
Apr 01, 2021 41.36 41.61 41.17 41.55 4,352,726 +0.16(+0.39%)
Mar 31, 2021 41.02 41.53 40.97 41.38 6,343,461 +0.23(+0.55%)
Mar 30, 2021 41.19 41.30 40.77 41.16 4,539,883 -0.24(-0.57%)
Mar 29, 2021 40.92 41.61 40.92 41.39 4,642,304 +0.21(+0.51%)
Mar 26, 2021 41.15 41.30 40.70 41.19 4,223,570 +0.15(+0.37%)
Mar 25, 2021 40.97 41.23 40.51 41.03 4,430,626 +0.42(+1.02%)
Mar 24, 2021 40.39 41.10 40.33 40.62 4,683,418 +0.12(+0.30%)
Mar 23, 2021 40.57 40.82 40.24 40.49 5,112,086 +0.01(+0.02%)
Mar 22, 2021 40.45 40.67 40.20 40.49 5,611,233 -0.17(-0.42%)
Mar 19, 2021 40.54 40.91 39.92 40.66 8,926,983 +0.26(+0.63%)
Mar 18, 2021 40.42 40.96 40.23 40.40 6,117,162 -0.26(-0.63%)
Mar 17, 2021 41.15 41.15 40.45 40.66 5,786,214 -0.37(-0.90%)
Mar 16, 2021 40.78 41.18 40.54 41.02 5,921,341 +0.00(+0.00%)
Mar 15, 2021 40.56 41.05 40.35 41.02 5,282,634 +0.73(+1.81%)
Mar 12, 2021 40.08 40.37 39.78 40.30 5,041,205 +0.53(+1.33%)
Mar 11, 2021 39.54 40.40 39.44 39.77 6,365,453 +0.16(+0.41%)
Mar 10, 2021 39.30 39.81 39.05 39.61 7,989,668 +0.31(+0.79%)
Mar 09, 2021 38.81 39.46 38.36 39.29 7,547,501 +0.79(+2.06%)
Mar 08, 2021 37.46 38.95 37.33 38.50 9,442,831 +0.99(+2.65%)
Mar 05, 2021 37.40 37.63 37.02 37.51 8,285,642 +0.24(+0.64%)
Mar 04, 2021 37.24 37.98 36.85 37.27 8,650,376 +0.22(+0.61%)
Mar 03, 2021 36.65 37.24 36.40 37.04 6,611,792 +0.21(+0.56%)
Mar 02, 2021 36.82 37.20 36.80 36.84 6,158,108 +0.00(+0.00%)
Mar 01, 2021 36.58 37.37 36.54 36.84 5,710,863 +0.67(+1.84%)
Feb 26, 2021 36.59 36.99 36.14 36.17 9,356,028 -0.30(-0.82%)
Feb 25, 2021 37.40 37.48 35.94 36.47 9,877,676 -1.19(-3.16%)
Feb 24, 2021 37.51 38.66 37.48 37.66 8,305,044 -0.57(-1.49%)
Feb 23, 2021 38.46 38.46 37.79 38.23 5,450,401 +0.19(+0.49%)
Feb 22, 2021 38.60 38.62 37.64 38.04 6,675,526 -0.73(-1.88%)
Feb 19, 2021 39.37 39.64 38.60 38.77 5,691,948 -1.24(-3.09%)
Feb 18, 2021 39.49 40.28 39.41 40.01 3,726,702 +0.50(+1.26%)
Feb 17, 2021 39.29 39.63 38.91 39.52 3,375,544 +0.18(+0.45%)
Feb 16, 2021 39.50 39.72 39.24 39.34 3,424,259 -0.22(-0.54%)
Feb 12, 2021 39.94 40.26 39.37 39.55 3,673,364 -0.50(-1.24%)
Feb 11, 2021 40.71 40.71 39.96 40.05 3,687,190 -0.54(-1.34%)
Feb 10, 2021 41.07 41.12 40.34 40.59 4,545,177 -0.23(-0.57%)
Feb 09, 2021 41.16 41.23 40.58 40.83 4,704,068 -0.16(-0.39%)
Feb 08, 2021 41.01 41.20 40.77 40.99 4,578,988 +0.06(+0.14%)
Feb 05, 2021 41.20 41.27 40.56 40.93 4,245,590 +0.01(+0.02%)
Feb 04, 2021 39.82 40.93 39.71 40.92 4,830,404 +1.12(+2.80%)
Feb 03, 2021 40.15 40.22 39.52 39.81 5,156,002 -0.35(-0.86%)
Feb 02, 2021 39.80 40.70 39.43 40.15 4,148,655 +0.72(+1.83%)
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.