Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.55 45.65 45.12 45.14 1,741,843 -0.44(-0.97%)
Mar 30, 2021 45.84 45.84 45.39 45.58 843,990 -0.29(-0.63%)
Mar 29, 2021 45.69 45.91 45.53 45.87 3,396,738 +0.13(+0.28%)
Mar 26, 2021 45.59 45.83 45.46 45.74 922,700 +0.13(+0.29%)
Mar 25, 2021 45.72 45.80 45.53 45.61 995,071 -0.10(-0.22%)
Mar 24, 2021 45.77 45.96 45.55 45.71 1,115,092 -0.05(-0.11%)
Mar 23, 2021 45.89 46.05 45.69 45.76 4,847,491 -0.27(-0.59%)
Mar 22, 2021 45.42 46.07 45.32 46.03 1,488,850 +0.67(+1.48%)
Mar 19, 2021 45.44 45.58 44.99 45.36 1,470,500 -0.02(-0.04%)
Mar 18, 2021 45.32 45.79 45.30 45.38 1,366,480 -0.06(-0.13%)
Mar 17, 2021 44.93 45.51 44.60 45.44 3,062,906 +0.57(+1.27%)
Mar 16, 2021 44.82 45.01 44.66 44.87 3,010,418 +0.05(+0.11%)
Mar 15, 2021 45.50 45.66 44.63 44.82 2,058,311 -0.57(-1.26%)
Mar 12, 2021 45.30 45.44 44.98 45.39 1,306,300 -0.59(-1.28%)
Mar 11, 2021 46.25 46.40 45.96 45.98 3,495,736 -0.13(-0.28%)
Mar 10, 2021 45.88 46.20 45.65 46.11 1,336,849 +0.51(+1.12%)
Mar 09, 2021 45.96 46.09 45.60 45.60 1,875,939 +0.02(+0.04%)
Mar 08, 2021 45.04 45.80 44.71 45.58 2,034,943 +0.58(+1.29%)
Mar 05, 2021 44.15 45.10 44.11 45.00 2,712,100 +1.04(+2.37%)
Mar 04, 2021 44.03 44.51 43.86 43.96 2,242,559 +0.06(+0.14%)
Mar 03, 2021 43.90 44.15 43.57 43.90 1,218,620 -0.07(-0.16%)
Mar 02, 2021 43.46 44.17 43.46 43.97 1,875,659 +0.51(+1.17%)
Mar 01, 2021 43.24 43.65 43.13 43.46 1,154,250 +0.70(+1.64%)
Feb 26, 2021 43.59 43.68 42.75 42.76 1,662,500 -0.83(-1.90%)
Feb 25, 2021 43.79 44.07 43.56 43.59 1,190,899 -0.20(-0.46%)
Feb 24, 2021 43.52 43.99 43.36 43.79 1,293,298 +0.14(+0.32%)
Feb 23, 2021 43.70 43.83 43.26 43.65 1,473,357 +0.07(+0.16%)
Feb 22, 2021 43.65 43.70 43.45 43.58 1,156,596 +0.04(+0.09%)
Feb 19, 2021 44.25 44.25 43.47 43.54 1,108,800 -0.40(-0.91%)
Feb 18, 2021 43.94 44.04 43.66 43.94 884,257 -0.08(-0.18%)
Feb 17, 2021 43.57 44.11 43.49 44.02 1,115,915 +0.29(+0.66%)
Feb 16, 2021 43.81 43.97 43.65 43.73 754,732 +0.06(+0.14%)
Feb 12, 2021 43.26 43.71 43.22 43.67 626,400 +0.09(+0.21%)
Feb 11, 2021 43.86 43.98 43.54 43.58 953,787 -0.19(-0.43%)
Feb 10, 2021 43.79 43.80 43.55 43.77 999,102 +0.14(+0.32%)
Feb 09, 2021 43.70 43.78 43.52 43.63 1,142,818 -0.02(-0.05%)
Feb 08, 2021 43.61 43.75 43.53 43.65 1,080,298 +0.22(+0.51%)
Feb 05, 2021 43.93 43.93 43.39 43.43 1,378,500 -0.30(-0.69%)
Feb 04, 2021 43.04 43.78 43.04 43.73 1,171,897 +0.84(+1.96%)
Feb 03, 2021 43.14 43.19 42.77 42.89 867,126 -0.16(-0.37%)
Feb 02, 2021 42.51 43.09 42.51 43.05 859,098 +0.67(+1.58%)
Feb 01, 2021 42.61 42.70 42.34 42.38 1,229,086 -0.02(-0.05%)
Jan 29, 2021 43.01 43.26 42.38 42.40 1,692,600 -0.80(-1.85%)
Jan 28, 2021 43.04 43.55 42.95 43.20 1,909,524 +0.14(+0.33%)
Jan 27, 2021 43.42 43.60 42.94 43.06 1,403,834 -0.59(-1.35%)
Jan 26, 2021 43.33 43.68 43.20 43.65 1,064,049 +0.33(+0.76%)
Jan 25, 2021 43.00 43.62 42.87 43.32 1,061,595 +0.29(+0.67%)
Jan 22, 2021 43.40 43.41 43.00 43.03 752,200 -0.47(-1.08%)
Jan 21, 2021 43.64 43.92 43.44 43.50 872,306 -0.11(-0.25%)
Jan 20, 2021 43.51 43.67 43.31 43.61 716,683 +0.18(+0.41%)
Jan 19, 2021 44.06 44.06 43.38 43.43 1,003,648 -0.46(-1.05%)
Jan 15, 2021 43.50 43.93 43.31 43.89 976,900 +0.42(+0.97%)
Jan 14, 2021 43.20 43.68 43.20 43.47 709,200 +0.27(+0.62%)
Jan 13, 2021 43.20 43.42 43.10 43.20 812,248 -0.02(-0.05%)
Jan 12, 2021 43.03 43.25 42.82 43.22 786,391 +0.07(+0.16%)
Jan 11, 2021 43.35 43.44 42.92 43.15 753,750 -0.38(-0.87%)
Jan 08, 2021 43.64 43.87 43.26 43.53 1,394,400 +0.01(+0.02%)
Jan 07, 2021 43.91 43.95 43.27 43.52 1,526,981 -0.51(-1.16%)
Jan 06, 2021 43.99 44.17 43.82 44.03 1,640,304 -0.05(-0.11%)
Jan 05, 2021 43.14 44.17 43.14 44.08 1,786,998 +1.08(+2.51%)
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.