Historical Prices

Date Open High Low Close Volume Change (%)
Apr 05, 2021 43.48 43.48 43.48 0 -0.02(-0.05%)
Apr 01, 2021 43.50 43.50 43.50 0 +0.05(+0.12%)
Mar 31, 2021 43.47 43.77 43.44 43.45 1,696,631 -0.05(-0.11%)
Mar 30, 2021 43.47 43.50 43.46 43.50 30,929 +0.01(+0.02%)
Mar 29, 2021 43.43 43.50 43.43 43.49 447,014 +0.04(+0.09%)
Mar 26, 2021 43.45 43.54 43.42 43.45 105,380 +0.15(+0.35%)
Mar 25, 2021 43.41 43.42 43.26 43.30 156,906 -0.05(-0.12%)
Mar 24, 2021 43.42 43.47 43.34 43.35 73,617 -0.07(-0.16%)
Mar 23, 2021 43.33 43.48 43.33 43.42 89,047 -0.03(-0.07%)
Mar 22, 2021 43.40 43.48 43.38 43.45 98,615 +0.05(+0.12%)
Mar 19, 2021 43.33 43.45 43.32 43.40 276,177 +0.02(+0.05%)
Mar 18, 2021 43.46 43.48 43.33 43.38 68,867 +0.01(+0.02%)
Mar 17, 2021 43.44 43.49 43.37 43.37 140,058 -0.07(-0.16%)
Mar 16, 2021 43.36 43.63 43.27 43.44 132,383 +0.11(+0.25%)
Mar 15, 2021 43.39 43.44 43.26 43.33 230,546 -0.08(-0.18%)
Mar 12, 2021 43.38 43.44 43.38 43.41 40,988 +0.01(+0.02%)
Mar 11, 2021 43.42 43.44 43.35 43.40 160,171 -0.01(-0.02%)
Mar 10, 2021 43.38 43.44 43.38 43.41 114,154 -0.01(-0.02%)
Mar 09, 2021 43.35 43.45 43.35 43.42 106,215 +0.02(+0.05%)
Mar 08, 2021 43.29 43.41 43.27 43.40 511,073 +0.12(+0.28%)
Mar 05, 2021 43.30 43.37 43.27 43.28 282,234 -0.01(-0.02%)
Mar 04, 2021 43.32 43.39 43.26 43.29 118,635 -0.02(-0.05%)
Mar 03, 2021 43.38 43.38 43.26 43.31 85,399 -0.07(-0.16%)
Mar 02, 2021 43.37 43.39 43.27 43.38 147,791 +0.09(+0.21%)
Mar 01, 2021 43.36 43.38 43.28 43.29 76,497 +0.02(+0.05%)
Feb 26, 2021 43.34 43.39 43.18 43.27 333,982 -0.13(-0.30%)
Feb 25, 2021 43.35 43.44 43.25 43.40 236,983 +0.10(+0.23%)
Feb 24, 2021 43.34 43.39 43.26 43.30 189,605 +0.00(+0.00%)
Feb 23, 2021 43.38 43.39 43.26 43.30 220,810 +0.00(+0.00%)
Feb 22, 2021 43.33 43.38 43.19 43.30 111,489 +0.00(+0.00%)
Feb 19, 2021 43.31 43.38 43.30 43.30 73,325 -0.02(-0.05%)
Feb 18, 2021 43.33 43.45 43.31 43.32 167,875 -0.02(-0.05%)
Feb 17, 2021 43.35 43.70 43.30 43.34 169,151 -0.01(-0.02%)
Feb 16, 2021 43.35 43.39 43.22 43.35 198,333 +0.00(+0.00%)
Feb 12, 2021 43.35 43.35 43.35 0 -0.50(-1.14%)
Feb 11, 2021 43.80 43.87 43.72 43.85 618,392 +0.05(+0.11%)
Feb 10, 2021 43.75 43.93 43.61 43.80 155,127 +0.02(+0.05%)
Feb 09, 2021 43.75 43.96 43.72 43.78 257,767 +0.05(+0.11%)
Feb 08, 2021 43.74 43.78 43.60 43.73 162,738 +0.07(+0.16%)
Feb 05, 2021 43.80 44.00 43.59 43.66 326,488 +0.06(+0.14%)
Feb 04, 2021 43.50 43.61 43.50 43.60 49,724 +0.08(+0.18%)
Feb 03, 2021 43.49 43.61 43.49 43.52 78,673 +0.00(+0.00%)
Feb 02, 2021 43.53 43.62 43.49 43.52 297,137 +0.01(+0.02%)
Feb 01, 2021 43.50 43.63 43.48 43.51 135,954 +0.03(+0.07%)
Jan 29, 2021 43.49 43.54 43.43 43.48 360,485 -0.03(-0.07%)
Jan 28, 2021 43.51 43.66 43.48 43.51 157,812 +0.04(+0.09%)
Jan 27, 2021 43.48 43.65 43.47 43.47 74,669 -0.14(-0.32%)
Jan 26, 2021 43.81 43.81 43.52 43.61 90,066 -0.05(-0.11%)
Jan 25, 2021 43.48 43.75 43.48 43.66 104,419 +0.12(+0.28%)
Jan 22, 2021 43.48 43.54 43.47 43.54 96,358 +0.03(+0.07%)
Jan 21, 2021 43.44 43.58 43.43 43.51 131,011 +0.05(+0.12%)
Jan 20, 2021 43.55 43.75 43.42 43.46 95,523 -0.04(-0.09%)
Jan 19, 2021 43.70 43.70 43.50 43.50 147,246 -0.04(-0.09%)
Jan 18, 2021 43.47 43.75 43.44 43.54 76,459 +0.08(+0.18%)
Jan 15, 2021 43.43 43.49 43.37 43.46 576,991 +0.03(+0.07%)
Jan 14, 2021 43.50 43.59 43.42 43.43 162,538 +0.02(+0.05%)
Jan 13, 2021 43.51 43.59 43.41 43.41 264,372 -0.04(-0.09%)
Jan 12, 2021 43.51 43.52 43.43 43.45 103,159 +0.02(+0.05%)
Jan 11, 2021 43.51 43.86 43.43 43.43 123,598 -0.22(-0.50%)
Jan 08, 2021 43.46 43.73 43.44 43.65 240,617 +0.19(+0.44%)
Jan 07, 2021 43.46 43.48 43.39 43.46 191,456 +0.04(+0.09%)
Jan 06, 2021 43.45 43.46 43.30 43.42 654,664 +0.03(+0.07%)
Jan 05, 2021 43.35 43.49 43.33 43.39 241,952 +0.02(+0.05%)
Jan 04, 2021 43.45 43.48 43.30 43.37 234,197 -0.04(-0.09%)
Dec 31, 2020 43.41 43.41 43.41 0 -0.02(-0.05%)
Dec 30, 2020 43.40 43.48 43.32 43.43 78,288 +0.03(+0.07%)
Dec 29, 2020 43.43 43.52 43.23 43.40 222,295 -0.01(-0.02%)
Dec 24, 2020 43.41 43.41 43.41 0 -0.02(-0.05%)
Dec 23, 2020 43.42 43.51 43.41 43.43 279,150 -0.02(-0.05%)
Dec 22, 2020 43.65 43.65 43.42 43.45 355,165 -0.10(-0.23%)
Dec 21, 2020 43.35 43.59 43.35 43.55 112,916 +0.04(+0.09%)
Dec 18, 2020 43.52 43.54 43.40 43.51 198,550 -0.06(-0.14%)
Dec 17, 2020 43.59 43.66 43.46 43.57 81,092 +0.03(+0.07%)
Dec 16, 2020 43.50 43.58 43.44 43.54 119,426 +0.02(+0.05%)
Dec 15, 2020 43.60 43.66 43.50 43.52 151,962 +0.00(+0.00%)
Dec 14, 2020 43.47 43.65 43.46 43.52 131,197 +0.04(+0.09%)
Dec 11, 2020 43.40 43.56 43.35 43.48 217,953 -0.01(-0.02%)
Dec 10, 2020 43.46 43.59 43.43 43.49 118,609 -0.04(-0.09%)
Dec 09, 2020 43.46 43.61 43.40 43.53 194,064 +0.12(+0.28%)
Dec 08, 2020 43.30 43.48 43.30 43.41 129,268 -0.01(-0.02%)
Dec 07, 2020 43.50 43.53 43.28 43.42 463,138 -0.08(-0.18%)
Dec 04, 2020 43.58 43.73 43.48 43.50 226,502 -0.08(-0.18%)
Dec 03, 2020 43.75 43.88 43.47 43.58 260,230 -0.12(-0.27%)
Dec 02, 2020 43.88 43.88 43.61 43.70 239,505 -0.07(-0.16%)
Dec 01, 2020 43.66 43.99 43.66 43.77 387,380 +0.15(+0.34%)
Nov 30, 2020 43.89 43.93 43.61 43.62 330,170 -0.24(-0.55%)
Nov 27, 2020 43.78 43.92 43.66 43.86 111,726 +0.11(+0.25%)
Nov 26, 2020 43.75 43.80 43.75 43.75 45,214 -0.01(-0.02%)
Nov 25, 2020 43.65 43.85 43.60 43.76 244,771 +0.03(+0.07%)
Nov 24, 2020 43.63 43.80 43.60 43.73 306,392 +0.03(+0.07%)
Nov 23, 2020 43.69 43.81 43.56 43.70 223,884 +0.04(+0.09%)
Nov 20, 2020 43.60 43.76 43.56 43.66 130,519 +0.07(+0.16%)
Nov 19, 2020 43.71 43.82 43.56 43.59 360,925 -0.20(-0.46%)
Nov 18, 2020 43.72 43.86 43.56 43.79 193,597 +0.06(+0.14%)
Nov 17, 2020 43.60 43.86 43.56 43.73 107,359 +0.07(+0.16%)
Nov 16, 2020 43.66 43.82 43.51 43.66 311,277 +0.12(+0.28%)
Nov 13, 2020 44.10 44.10 43.51 43.54 341,901 -0.81(-1.83%)
Nov 12, 2020 44.05 44.35 43.94 44.35 680,014 +0.25(+0.57%)
Nov 11, 2020 44.10 44.19 44.01 44.10 239,900 +0.06(+0.14%)
Nov 10, 2020 44.15 44.28 44.01 44.04 277,681 -0.08(-0.18%)
Nov 09, 2020 44.24 44.96 44.01 44.12 1,091,661 +0.11(+0.25%)
Nov 06, 2020 44.14 44.18 43.95 44.01 420,914 +0.01(+0.02%)
Nov 05, 2020 44.40 44.40 44.00 44.00 481,613 -0.26(-0.59%)
Nov 04, 2020 44.20 44.56 44.11 44.26 820,554 +0.04(+0.09%)
Nov 03, 2020 44.30 44.46 44.11 44.22 407,743 +0.26(+0.59%)
Nov 02, 2020 44.10 44.29 43.85 43.96 764,821 -0.24(-0.54%)
Oct 30, 2020 43.95 44.44 43.75 44.20 609,536 +0.25(+0.57%)
Oct 29, 2020 43.80 44.34 43.75 43.95 487,453 -0.01(-0.02%)
Oct 28, 2020 43.80 44.05 43.65 43.96 914,653 -0.04(-0.09%)
Oct 27, 2020 44.12 44.26 43.67 44.00 1,811,094 -0.18(-0.41%)
Oct 26, 2020 44.00 44.85 43.05 44.18 3,354,787 +8.60(+24.17%)
Oct 23, 2020 35.04 35.70 34.61 35.58 250,796 +0.80(+2.30%)
Oct 22, 2020 34.79 35.10 34.57 34.78 137,245 +0.02(+0.06%)
Oct 21, 2020 34.00 35.68 33.88 34.76 312,082 +0.81(+2.39%)
Oct 20, 2020 34.16 34.46 33.85 33.95 85,913 +0.07(+0.21%)
Oct 19, 2020 34.68 34.71 33.79 33.88 87,760 -0.66(-1.91%)
Oct 16, 2020 34.18 34.67 33.69 34.54 181,445 +0.80(+2.37%)
Oct 15, 2020 33.43 34.13 33.26 33.74 134,576 -0.07(-0.21%)
Oct 14, 2020 34.27 34.77 33.71 33.81 137,225 -0.67(-1.94%)
Oct 13, 2020 34.84 35.18 34.03 34.48 184,740 -0.49(-1.40%)
Oct 09, 2020 34.97 34.97 34.97 0 -0.35(-0.99%)
Oct 08, 2020 35.71 35.71 35.14 35.32 90,270 -0.02(-0.06%)
Oct 07, 2020 35.59 35.59 35.09 35.34 251,450 +0.30(+0.86%)
Oct 06, 2020 35.99 35.99 34.93 35.04 118,680 -0.60(-1.68%)
Oct 05, 2020 35.32 35.98 34.70 35.64 114,927 +0.83(+2.38%)
Oct 02, 2020 33.98 35.09 33.98 34.81 113,858 +0.05(+0.14%)
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.