Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.68 44.72 44.09 44.28 2,795,200 -0.91(-2.01%)
Apr 29, 2021 45.67 45.70 44.71 45.19 2,653,364 -0.68(-1.48%)
Apr 28, 2021 44.92 46.03 44.90 45.87 2,387,590 +1.16(+2.59%)
Apr 27, 2021 44.52 44.79 44.39 44.71 1,680,656 +0.18(+0.40%)
Apr 26, 2021 44.47 44.72 44.32 44.53 1,998,679 +0.06(+0.13%)
Apr 23, 2021 44.27 44.55 44.11 44.47 1,334,500 +0.41(+0.93%)
Apr 22, 2021 44.27 44.48 44.00 44.06 2,757,865 -0.74(-1.65%)
Apr 21, 2021 44.45 44.88 44.36 44.80 2,172,139 +0.08(+0.18%)
Apr 20, 2021 45.34 45.34 44.23 44.72 2,330,823 -1.20(-2.61%)
Apr 19, 2021 45.83 46.02 45.55 45.92 1,504,858 +0.56(+1.23%)
Apr 16, 2021 45.60 45.67 45.27 45.36 1,657,000 -0.13(-0.29%)
Apr 15, 2021 45.79 45.80 45.26 45.49 1,547,987 -0.04(-0.09%)
Apr 14, 2021 45.22 46.01 45.22 45.53 1,884,333 +0.39(+0.86%)
Apr 13, 2021 45.26 45.32 45.08 45.14 2,486,375 +0.21(+0.47%)
Apr 12, 2021 45.09 45.26 44.62 44.93 3,269,578 -0.06(-0.13%)
Apr 09, 2021 45.15 45.21 44.83 44.99 2,301,600 -0.61(-1.34%)
Apr 08, 2021 45.58 45.72 45.12 45.60 2,041,674 -0.70(-1.51%)
Apr 07, 2021 46.29 46.69 45.98 46.30 2,349,406 +0.28(+0.61%)
Apr 06, 2021 46.20 46.42 45.69 46.02 2,267,822 -0.01(-0.02%)
Apr 05, 2021 46.55 46.56 45.79 46.03 1,523,122 -0.35(-0.75%)
Apr 01, 2021 46.54 46.54 46.02 46.38 2,402,500 -0.16(-0.34%)
Mar 31, 2021 46.49 46.91 46.49 46.54 2,246,890 -0.54(-1.15%)
Mar 30, 2021 46.90 47.33 46.81 47.08 1,224,895 +0.07(+0.15%)
Mar 29, 2021 46.59 47.27 46.40 47.01 1,565,854 +0.33(+0.71%)
Mar 26, 2021 46.34 46.68 46.13 46.68 1,409,300 +0.98(+2.14%)
Mar 25, 2021 45.46 45.93 44.89 45.70 2,721,418 -0.89(-1.91%)
Mar 24, 2021 46.01 46.97 46.00 46.59 2,125,656 +0.89(+1.95%)
Mar 23, 2021 45.71 46.41 45.50 45.70 2,728,558 -1.17(-2.49%)
Mar 22, 2021 46.85 47.23 46.77 46.87 3,021,119 -0.40(-0.85%)
Mar 19, 2021 46.47 47.51 46.25 47.27 2,751,017 +0.80(+1.71%)
Mar 18, 2021 47.44 47.76 46.43 46.47 2,682,688 -1.66(-3.45%)
Mar 17, 2021 47.41 48.28 47.36 48.14 1,941,614 +0.29(+0.60%)
Mar 16, 2021 47.94 48.00 47.27 47.85 1,314,716 -0.59(-1.22%)
Mar 15, 2021 48.95 49.08 48.17 48.44 2,433,250 -1.00(-2.03%)
Mar 12, 2021 49.19 49.59 48.94 49.44 1,350,808 +0.62(+1.27%)
Mar 11, 2021 48.69 49.19 48.43 48.83 1,493,101 +0.02(+0.04%)
Mar 10, 2021 48.05 48.83 47.92 48.81 1,506,496 +1.34(+2.82%)
Mar 09, 2021 47.72 47.83 47.00 47.47 1,863,166 -0.31(-0.66%)
Mar 08, 2021 47.67 48.14 47.18 47.78 3,264,952 -0.62(-1.28%)
Mar 05, 2021 48.45 48.82 47.99 48.40 5,645,867 +0.87(+1.82%)
Mar 04, 2021 47.37 48.41 46.98 47.54 3,271,854 +0.76(+1.62%)
Mar 03, 2021 46.25 47.08 46.25 46.78 2,070,253 +0.58(+1.26%)
Mar 02, 2021 46.05 46.57 46.03 46.20 2,127,017 +0.21(+0.45%)
Mar 01, 2021 45.98 46.30 45.67 45.99 2,332,378 +0.34(+0.75%)
Feb 26, 2021 46.07 46.12 45.37 45.65 2,563,374 -1.39(-2.95%)
Feb 25, 2021 47.67 48.15 46.81 47.03 3,218,523 +0.15(+0.31%)
Feb 24, 2021 45.90 46.90 45.81 46.89 2,497,200 +0.51(+1.10%)
Feb 23, 2021 45.90 46.39 45.04 46.38 2,995,336 +1.56(+3.49%)
Feb 22, 2021 44.71 45.43 44.69 44.81 3,387,035 +0.57(+1.29%)
Feb 19, 2021 43.61 44.25 43.53 44.24 2,435,500 +0.91(+2.09%)
Feb 18, 2021 43.98 44.16 43.27 43.34 2,694,312 -0.98(-2.22%)
Feb 17, 2021 43.64 44.40 43.27 44.32 2,666,647 +0.89(+2.04%)
Feb 16, 2021 43.06 43.67 43.00 43.43 1,900,670 +1.36(+3.23%)
Feb 12, 2021 41.22 42.11 41.16 42.08 1,840,347 +0.62(+1.49%)
Feb 11, 2021 41.18 41.48 40.99 41.46 3,402,770 -0.20(-0.47%)
Feb 10, 2021 41.05 41.77 40.92 41.65 3,945,855 +0.15(+0.36%)
Feb 09, 2021 42.11 42.11 40.83 41.51 3,791,737 -1.30(-3.03%)
Feb 08, 2021 41.79 42.96 41.73 42.80 3,706,035 +1.17(+2.81%)
Feb 05, 2021 41.60 41.74 41.14 41.63 2,917,212 +0.22(+0.52%)
Feb 04, 2021 41.46 41.48 40.83 41.42 2,371,937 -0.34(-0.82%)
Feb 03, 2021 40.90 41.90 40.90 41.76 4,276,790 +0.41(+1.00%)
Feb 02, 2021 41.53 41.62 40.82 41.35 4,418,923 -0.07(-0.17%)
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.