Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.00 47.18 46.49 46.55 3,512,104 -0.31(-0.67%)
Mar 30, 2021 46.63 46.99 46.31 46.86 2,654,769 -0.06(-0.12%)
Mar 29, 2021 46.85 47.31 46.63 46.92 3,199,357 +0.11(+0.24%)
Mar 26, 2021 45.58 46.85 45.55 46.81 2,940,905 +1.24(+2.72%)
Mar 25, 2021 44.82 45.74 44.40 45.57 3,502,371 +0.92(+2.05%)
Mar 24, 2021 44.16 45.02 44.16 44.65 2,864,084 +0.49(+1.11%)
Mar 23, 2021 44.34 44.78 44.00 44.16 3,155,229 -0.26(-0.58%)
Mar 22, 2021 43.99 44.53 43.72 44.42 3,175,975 +0.32(+0.73%)
Mar 19, 2021 43.99 44.39 43.45 44.09 16,940,828 +0.12(+0.27%)
Mar 18, 2021 44.46 44.76 43.88 43.97 3,320,172 -0.84(-1.88%)
Mar 17, 2021 44.25 44.95 44.08 44.82 3,127,849 +0.64(+1.45%)
Mar 16, 2021 44.46 44.93 44.17 44.18 3,941,149 -0.38(-0.85%)
Mar 15, 2021 44.05 44.75 43.92 44.56 4,464,709 +0.91(+2.08%)
Mar 12, 2021 43.10 43.71 42.88 43.65 3,502,060 +0.72(+1.68%)
Mar 11, 2021 42.86 43.32 42.63 42.93 2,542,408 +0.20(+0.48%)
Mar 10, 2021 42.59 43.03 42.26 42.72 2,835,097 +0.43(+1.01%)
Mar 09, 2021 42.01 42.57 41.86 42.30 3,853,596 +0.95(+2.31%)
Mar 08, 2021 41.72 42.16 41.28 41.34 3,555,960 -0.48(-1.15%)
Mar 05, 2021 41.22 41.97 40.37 41.83 4,512,355 +0.94(+2.29%)
Mar 04, 2021 42.72 42.78 40.15 40.89 6,519,227 -2.11(-4.91%)
Mar 03, 2021 43.71 44.11 42.99 43.00 4,052,350 -0.95(-2.17%)
Mar 02, 2021 44.89 44.89 43.76 43.96 4,051,388 -0.92(-2.04%)
Mar 01, 2021 42.99 45.17 42.99 44.87 5,648,869 +1.94(+4.53%)
Feb 26, 2021 42.95 43.44 42.59 42.93 4,849,912 +0.08(+0.19%)
Feb 25, 2021 43.33 43.78 42.72 42.84 2,881,320 -0.57(-1.32%)
Feb 24, 2021 43.01 43.60 42.55 43.42 3,643,105 +0.09(+0.21%)
Feb 23, 2021 42.85 43.43 42.33 43.33 3,461,308 +0.44(+1.04%)
Feb 22, 2021 43.56 43.65 42.84 42.88 3,066,100 -0.84(-1.93%)
Feb 19, 2021 43.73 44.39 43.63 43.72 2,318,612 -0.06(-0.13%)
Feb 18, 2021 43.13 44.08 42.96 43.78 2,684,195 +0.31(+0.72%)
Feb 17, 2021 43.03 43.55 42.90 43.46 2,017,708 +0.30(+0.69%)
Feb 16, 2021 43.97 44.09 43.11 43.17 2,670,854 -0.70(-1.60%)
Feb 12, 2021 43.58 43.91 43.46 43.87 2,685,118 +0.30(+0.68%)
Feb 11, 2021 44.28 44.39 43.28 43.58 1,653,957 -0.55(-1.24%)
Feb 10, 2021 44.11 44.30 43.58 44.12 2,355,604 +0.32(+0.74%)
Feb 09, 2021 43.89 43.92 43.15 43.80 2,616,079 -0.15(-0.34%)
Feb 08, 2021 43.98 44.43 43.80 43.95 2,538,376 +0.16(+0.36%)
Feb 05, 2021 43.87 44.09 43.46 43.79 2,661,462 +0.17(+0.38%)
Feb 04, 2021 43.16 43.67 42.47 43.62 4,561,192 +0.11(+0.26%)
Feb 03, 2021 42.91 43.72 42.68 43.51 3,621,148 +0.49(+1.14%)
Feb 02, 2021 43.12 43.44 42.44 43.02 3,889,367 +0.31(+0.72%)
Feb 01, 2021 42.53 43.05 42.34 42.72 3,059,020 +0.76(+1.82%)
Jan 29, 2021 42.49 43.24 41.90 41.95 4,096,348 -0.98(-2.27%)
Jan 28, 2021 43.93 44.63 42.92 42.93 3,742,002 -1.08(-2.45%)
Jan 27, 2021 43.07 44.12 42.74 44.00 4,847,814 +0.20(+0.46%)
Jan 26, 2021 44.56 44.68 43.58 43.80 2,567,066 -0.49(-1.10%)
Jan 25, 2021 43.81 44.39 43.16 44.29 3,511,815 +0.38(+0.86%)
Jan 22, 2021 44.33 44.40 43.75 43.91 4,256,425 -0.41(-0.93%)
Jan 21, 2021 44.91 45.20 44.02 44.33 4,426,619 -0.49(-1.09%)
Jan 20, 2021 46.01 46.46 43.91 44.81 7,216,833 -1.58(-3.41%)
Jan 19, 2021 46.75 47.07 45.92 46.40 4,801,004 -0.06(-0.12%)
Jan 15, 2021 46.24 46.56 45.58 46.45 2,874,638 +0.15(+0.32%)
Jan 14, 2021 46.91 46.96 45.95 46.30 2,400,663 -0.35(-0.75%)
Jan 13, 2021 47.42 47.50 46.63 46.65 3,604,363 -0.85(-1.78%)
Jan 12, 2021 46.38 47.75 46.29 47.50 3,666,889 +1.05(+2.26%)
Jan 11, 2021 46.29 46.83 46.24 46.45 2,454,961 -0.25(-0.53%)
Jan 08, 2021 45.62 46.85 45.62 46.70 4,104,825 +0.96(+2.09%)
Jan 07, 2021 45.33 45.83 44.50 45.74 3,210,289 +0.56(+1.24%)
Jan 06, 2021 44.21 45.45 44.11 45.18 4,031,175 +0.75(+1.70%)
Jan 05, 2021 43.79 44.52 43.56 44.43 2,897,230 +0.58(+1.32%)
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.