Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.39 42.87 42.17 42.62 63,155 +0.21(+0.51%)
Apr 29, 2021 42.36 42.75 42.01 42.40 46,569 +0.35(+0.83%)
Apr 28, 2021 42.43 42.87 41.37 42.05 58,387 +0.13(+0.30%)
Apr 27, 2021 42.73 42.73 41.23 41.93 39,519 -0.09(-0.21%)
Apr 26, 2021 42.79 42.90 41.14 42.02 28,593 -0.46(-1.09%)
Apr 23, 2021 42.23 42.98 41.77 42.48 38,744 +1.22(+2.97%)
Apr 22, 2021 42.15 42.15 41.17 41.26 21,807 -0.71(-1.68%)
Apr 21, 2021 40.89 42.35 40.89 41.96 31,998 +0.85(+2.06%)
Apr 20, 2021 42.06 42.36 40.78 41.12 38,149 -1.18(-2.79%)
Apr 19, 2021 42.70 42.70 41.83 42.29 30,424 -0.59(-1.37%)
Apr 16, 2021 42.76 43.11 41.94 42.88 41,319 +0.51(+1.20%)
Apr 15, 2021 42.46 42.54 41.70 42.37 29,053 -0.10(-0.23%)
Apr 14, 2021 42.29 42.85 42.05 42.47 31,649 +0.44(+1.04%)
Apr 13, 2021 42.78 42.78 41.94 42.04 42,246 -0.78(-1.82%)
Apr 12, 2021 42.35 43.03 42.30 42.82 24,531 +0.43(+1.00%)
Apr 09, 2021 42.16 42.68 41.95 42.39 35,655 +0.08(+0.19%)
Apr 08, 2021 42.12 42.35 41.50 42.31 25,985 +0.30(+0.72%)
Apr 07, 2021 42.41 42.64 41.71 42.01 44,582 -0.51(-1.19%)
Apr 06, 2021 42.77 43.40 42.22 42.51 47,944 -0.54(-1.26%)
Apr 05, 2021 42.94 43.52 42.41 43.05 31,785 +0.49(+1.15%)
Apr 01, 2021 42.12 42.76 41.69 42.57 44,907 +0.15(+0.36%)
Mar 31, 2021 42.09 42.74 41.50 42.42 73,382 +0.20(+0.48%)
Mar 30, 2021 42.30 42.89 41.65 42.21 42,382 -0.06(-0.15%)
Mar 29, 2021 42.57 42.57 41.77 42.27 46,146 -0.80(-1.85%)
Mar 26, 2021 42.35 43.59 41.78 43.07 35,881 +1.27(+3.03%)
Mar 25, 2021 41.09 41.97 40.73 41.80 37,281 +0.86(+2.10%)
Mar 24, 2021 41.68 42.95 40.95 40.95 39,400 -0.13(-0.32%)
Mar 23, 2021 41.04 42.27 41.04 41.08 46,663 -0.44(-1.07%)
Mar 22, 2021 42.28 42.78 41.08 41.52 34,901 -0.94(-2.21%)
Mar 19, 2021 43.29 43.50 40.36 42.46 207,275 -0.07(-0.17%)
Mar 18, 2021 42.72 43.94 41.65 42.53 34,092 +0.14(+0.33%)
Mar 17, 2021 42.15 43.78 39.90 42.39 53,274 +0.38(+0.91%)
Mar 16, 2021 42.58 43.13 41.08 42.01 52,949 -0.31(-0.73%)
Mar 15, 2021 43.33 43.33 41.55 42.32 45,081 -1.28(-2.93%)
Mar 12, 2021 43.00 44.01 41.14 43.60 42,989 +0.89(+2.07%)
Mar 11, 2021 42.71 42.86 41.88 42.71 59,012 +0.00(+0.00%)
Mar 10, 2021 41.67 43.05 40.85 42.71 69,827 +1.32(+3.19%)
Mar 09, 2021 41.84 42.04 40.53 41.39 54,267 -0.70(-1.66%)
Mar 08, 2021 39.97 42.37 39.96 42.09 64,492 +2.10(+5.25%)
Mar 05, 2021 38.60 40.04 38.60 39.99 65,105 +1.81(+4.74%)
Mar 04, 2021 38.49 39.70 37.83 38.18 62,105 -0.03(-0.07%)
Mar 03, 2021 37.30 39.24 37.30 38.21 41,520 +1.24(+3.36%)
Mar 02, 2021 37.25 37.38 36.57 36.97 26,250 -0.39(-1.04%)
Mar 01, 2021 36.54 37.70 36.54 37.36 57,784 +1.44(+4.00%)
Feb 26, 2021 36.23 36.99 35.89 35.92 47,615 -0.69(-1.89%)
Feb 25, 2021 37.75 37.81 36.58 36.61 43,224 -0.92(-2.46%)
Feb 24, 2021 36.97 38.14 36.83 37.53 76,183 +0.78(+2.12%)
Feb 23, 2021 36.23 37.67 36.13 36.75 47,442 +0.46(+1.27%)
Feb 22, 2021 35.14 36.58 35.14 36.29 54,310 +0.90(+2.55%)
Feb 19, 2021 34.91 35.52 34.91 35.39 43,440 +0.51(+1.47%)
Feb 18, 2021 35.11 35.49 34.74 34.87 40,266 -0.44(-1.25%)
Feb 17, 2021 35.10 35.62 35.10 35.32 33,952 +0.16(+0.45%)
Feb 16, 2021 35.35 35.39 34.72 35.16 46,572 +0.07(+0.20%)
Feb 12, 2021 35.05 35.49 34.17 35.09 28,998 -0.05(-0.15%)
Feb 11, 2021 35.77 35.98 34.90 35.14 61,248 -0.71(-1.98%)
Feb 10, 2021 36.05 36.31 35.50 35.85 36,456 -0.20(-0.57%)
Feb 09, 2021 35.82 36.16 35.57 36.05 47,706 +0.37(+1.04%)
Feb 08, 2021 35.04 35.72 34.71 35.68 57,149 +0.99(+2.86%)
Feb 05, 2021 35.19 35.27 34.37 34.69 23,807 -0.36(-1.04%)
Feb 04, 2021 34.22 35.17 34.17 35.05 54,868 +0.84(+2.46%)
Feb 03, 2021 33.71 34.32 33.29 34.21 53,448 +0.27(+0.81%)
Feb 02, 2021 34.01 34.03 33.37 33.93 50,154 +0.47(+1.40%)
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.