Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.24 45.27 44.14 44.81 759,552 -0.13(-0.30%)
May 27, 2021 44.44 45.35 44.18 44.95 1,465,585 +0.77(+1.73%)
May 26, 2021 43.31 44.29 43.01 44.18 1,162,550 +1.09(+2.53%)
May 25, 2021 42.11 43.91 42.10 43.09 2,066,137 +1.37(+3.28%)
May 24, 2021 41.99 42.05 41.48 41.72 932,616 +0.04(+0.09%)
May 21, 2021 42.97 43.50 41.64 41.68 1,400,538 -0.82(-1.94%)
May 20, 2021 42.17 42.77 41.58 42.50 1,201,033 +0.34(+0.82%)
May 19, 2021 41.23 42.76 40.80 42.16 1,676,448 -0.58(-1.37%)
May 18, 2021 43.95 44.11 42.65 42.74 1,419,013 -1.20(-2.72%)
May 17, 2021 44.56 44.88 43.31 43.94 1,676,052 -1.01(-2.26%)
May 14, 2021 44.50 45.12 44.18 44.96 1,192,414 +0.98(+2.22%)
May 13, 2021 42.63 44.48 42.56 43.98 1,652,226 +1.68(+3.96%)
May 12, 2021 45.82 45.93 42.09 42.30 3,012,478 -4.15(-8.92%)
May 11, 2021 47.87 47.99 45.87 46.45 1,862,244 -2.37(-4.86%)
May 10, 2021 48.73 50.24 48.12 48.82 1,145,185 +0.16(+0.33%)
May 07, 2021 46.72 48.81 46.20 48.66 1,205,649 +1.96(+4.20%)
May 06, 2021 47.49 47.49 45.95 46.70 1,204,169 -0.53(-1.11%)
May 05, 2021 47.39 47.68 46.45 47.22 1,413,013 -0.11(-0.22%)
May 04, 2021 47.01 47.36 46.38 47.33 781,356 +0.04(+0.08%)
May 03, 2021 46.73 47.53 46.40 47.29 801,283 +1.26(+2.74%)
Apr 30, 2021 47.38 47.40 45.73 46.03 1,091,764 -1.35(-2.84%)
Apr 29, 2021 46.96 47.83 46.53 47.38 1,234,167 +0.90(+1.93%)
Apr 28, 2021 46.63 46.86 46.21 46.48 1,105,745 +0.07(+0.14%)
Apr 27, 2021 47.02 47.72 46.21 46.41 1,044,100 -0.08(-0.16%)
Apr 26, 2021 46.05 46.59 45.45 46.49 737,356 +0.84(+1.84%)
Apr 23, 2021 45.05 45.90 44.43 45.65 1,074,057 +0.59(+1.31%)
Apr 22, 2021 45.50 45.70 44.69 45.06 1,376,021 -0.59(-1.30%)
Apr 21, 2021 44.62 45.85 44.39 45.65 1,213,936 +0.94(+2.09%)
Apr 20, 2021 46.90 46.98 43.74 44.71 1,793,023 -2.19(-4.66%)
Apr 19, 2021 47.74 47.87 46.36 46.90 1,465,112 -0.50(-1.05%)
Apr 16, 2021 46.47 47.64 46.40 47.40 1,276,274 +1.51(+3.29%)
Apr 15, 2021 46.66 46.67 45.85 45.89 753,654 -0.13(-0.29%)
Apr 14, 2021 46.08 47.01 45.95 46.02 849,275 -0.30(-0.64%)
Apr 13, 2021 46.48 46.99 44.92 46.32 1,515,701 -0.53(-1.14%)
Apr 12, 2021 46.79 47.03 46.24 46.85 927,477 +0.03(+0.06%)
Apr 09, 2021 45.30 47.08 44.95 46.82 1,061,065 +1.56(+3.44%)
Apr 08, 2021 46.50 46.62 45.24 45.27 1,130,638 -1.00(-2.17%)
Apr 07, 2021 47.01 47.39 46.07 46.27 1,071,937 -0.68(-1.44%)
Apr 06, 2021 46.95 47.37 46.48 46.95 852,885 +0.15(+0.33%)
Apr 05, 2021 45.81 46.93 45.52 46.80 1,953,261 +1.19(+2.62%)
Apr 01, 2021 44.89 45.71 44.39 45.60 1,084,010 +1.19(+2.69%)
Mar 31, 2021 44.80 45.18 44.13 44.41 1,174,634 -0.16(-0.36%)
Mar 30, 2021 42.66 44.81 42.53 44.57 1,338,213 +1.68(+3.92%)
Mar 29, 2021 44.51 45.08 42.73 42.89 1,463,971 -1.96(-4.36%)
Mar 26, 2021 43.00 44.86 42.05 44.85 2,804,220 +2.47(+5.83%)
Mar 25, 2021 38.63 42.72 38.63 42.38 3,530,619 +0.96(+2.33%)
Mar 24, 2021 41.99 42.74 41.32 41.41 2,555,229 +0.03(+0.07%)
Mar 23, 2021 43.10 43.20 41.07 41.38 1,805,100 -1.54(-3.58%)
Mar 22, 2021 42.83 43.35 41.70 42.92 1,627,686 +0.75(+1.79%)
Mar 19, 2021 42.15 43.14 41.10 42.17 2,103,794 +0.59(+1.42%)
Mar 18, 2021 43.87 44.59 41.56 41.57 1,990,290 -3.64(-8.04%)
Mar 17, 2021 42.82 45.21 42.13 45.21 1,549,095 +2.04(+4.73%)
Mar 16, 2021 43.75 44.43 43.05 43.17 1,519,588 -0.26(-0.59%)
Mar 15, 2021 42.43 43.46 41.94 43.43 1,080,718 +1.50(+3.57%)
Mar 12, 2021 41.47 42.30 40.59 41.93 1,176,737 -0.48(-1.13%)
Mar 11, 2021 43.03 43.19 42.01 42.40 1,069,710 -0.13(-0.31%)
Mar 10, 2021 41.35 42.96 40.98 42.54 1,210,402 +1.49(+3.63%)
Mar 09, 2021 42.10 42.76 41.02 41.05 1,152,605 -0.44(-1.06%)
Mar 08, 2021 41.04 42.19 40.66 41.49 1,270,332 +0.80(+1.97%)
Mar 05, 2021 38.09 40.73 37.08 40.69 2,617,405 +2.96(+7.84%)
Mar 04, 2021 38.44 40.07 36.32 37.73 2,067,795 -0.64(-1.67%)
Mar 03, 2021 39.15 39.47 37.88 38.37 1,062,544 -0.92(-2.33%)
Mar 02, 2021 38.84 39.53 38.13 39.28 1,057,972 +0.62(+1.60%)
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.