Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.05 47.07 45.41 45.72 1,099,245 -1.34(-2.84%)
Apr 29, 2021 46.64 47.50 46.21 47.05 1,242,623 +0.89(+1.93%)
Apr 28, 2021 46.32 46.54 45.90 46.16 1,113,322 +0.07(+0.14%)
Apr 27, 2021 46.70 47.40 45.90 46.10 1,051,255 -0.08(-0.16%)
Apr 26, 2021 45.74 46.27 45.14 46.17 742,409 +0.83(+1.84%)
Apr 23, 2021 44.74 45.59 44.13 45.34 1,081,416 +0.59(+1.31%)
Apr 22, 2021 45.19 45.39 44.38 44.75 1,385,449 -0.59(-1.30%)
Apr 21, 2021 44.32 45.53 44.09 45.34 1,222,254 +0.93(+2.09%)
Apr 20, 2021 46.58 46.66 43.44 44.41 1,805,309 -2.17(-4.66%)
Apr 19, 2021 47.42 47.55 46.04 46.58 1,475,151 -0.49(-1.05%)
Apr 16, 2021 46.15 47.32 46.08 47.07 1,285,019 +1.50(+3.29%)
Apr 15, 2021 46.34 46.35 45.54 45.58 758,818 -0.13(-0.29%)
Apr 14, 2021 45.77 46.69 45.63 45.71 855,094 -0.29(-0.64%)
Apr 13, 2021 46.16 46.67 44.62 46.00 1,526,086 -0.53(-1.14%)
Apr 12, 2021 46.47 46.71 45.93 46.53 933,833 +0.03(+0.06%)
Apr 09, 2021 44.99 46.76 44.65 46.51 1,068,335 +1.55(+3.44%)
Apr 08, 2021 46.18 46.31 44.93 44.96 1,138,385 -1.00(-2.17%)
Apr 07, 2021 46.69 47.06 45.76 45.96 1,079,282 -0.67(-1.44%)
Apr 06, 2021 46.63 47.05 46.16 46.63 858,729 +0.15(+0.33%)
Apr 05, 2021 45.50 46.61 45.21 46.48 1,966,645 +1.18(+2.62%)
Apr 01, 2021 44.58 45.40 44.09 45.29 1,091,438 +1.18(+2.69%)
Mar 31, 2021 44.50 44.87 43.83 44.11 1,182,683 -0.16(-0.36%)
Mar 30, 2021 42.37 44.51 42.24 44.27 1,347,383 +1.67(+3.92%)
Mar 29, 2021 44.21 44.77 42.44 42.60 1,474,002 -1.94(-4.36%)
Mar 26, 2021 42.70 44.55 41.77 44.54 2,823,435 +2.46(+5.83%)
Mar 25, 2021 38.36 42.43 38.36 42.09 3,554,811 +0.96(+2.33%)
Mar 24, 2021 41.71 42.45 41.04 41.13 2,572,737 +0.03(+0.07%)
Mar 23, 2021 42.81 42.90 40.79 41.10 1,817,468 -1.53(-3.58%)
Mar 22, 2021 42.54 43.05 41.41 42.63 1,638,839 +0.75(+1.79%)
Mar 19, 2021 41.86 42.85 40.82 41.88 2,118,209 +0.59(+1.42%)
Mar 18, 2021 43.58 44.29 41.27 41.29 2,003,928 -3.61(-8.04%)
Mar 17, 2021 42.53 44.90 41.84 44.90 1,559,709 +2.03(+4.73%)
Mar 16, 2021 43.45 44.13 42.76 42.87 1,530,000 -0.26(-0.59%)
Mar 15, 2021 42.14 43.17 41.65 43.13 1,088,124 +1.49(+3.57%)
Mar 12, 2021 41.19 42.01 40.32 41.64 1,184,800 -0.47(-1.13%)
Mar 11, 2021 42.74 42.89 41.73 42.12 1,077,039 -0.13(-0.31%)
Mar 10, 2021 41.07 42.67 40.70 42.25 1,218,695 +1.48(+3.63%)
Mar 09, 2021 41.81 42.47 40.74 40.77 1,160,503 -0.44(-1.06%)
Mar 08, 2021 40.76 41.90 40.38 41.21 1,279,037 +0.80(+1.97%)
Mar 05, 2021 37.83 40.46 36.83 40.41 2,635,340 +2.94(+7.84%)
Mar 04, 2021 38.18 39.79 36.07 37.47 2,081,963 -0.64(-1.67%)
Mar 03, 2021 38.88 39.20 37.62 38.11 1,069,825 -0.91(-2.33%)
Mar 02, 2021 38.58 39.26 37.87 39.02 1,065,221 +0.62(+1.60%)
Mar 01, 2021 39.03 39.54 38.24 38.40 1,273,362 +0.12(+0.32%)
Feb 26, 2021 37.69 38.85 36.92 38.28 1,397,370 +1.05(+2.83%)
Feb 25, 2021 39.23 39.23 36.97 37.22 1,564,710 -2.22(-5.62%)
Feb 24, 2021 37.69 39.55 36.77 39.44 1,507,418 +1.10(+2.87%)
Feb 23, 2021 37.95 38.51 36.61 38.34 1,371,599 -0.05(-0.12%)
Feb 22, 2021 39.81 40.01 38.38 38.39 1,370,058 -1.77(-4.41%)
Feb 19, 2021 40.88 40.94 39.41 40.16 2,734,504 +1.58(+4.10%)
Feb 18, 2021 39.08 39.33 38.46 38.58 1,100,198 -0.52(-1.33%)
Feb 17, 2021 38.93 39.31 38.30 39.10 1,508,219 -0.21(-0.53%)
Feb 16, 2021 41.71 41.72 39.29 39.31 1,697,257 -2.46(-5.88%)
Feb 12, 2021 41.93 42.28 41.14 41.77 1,281,116 -0.62(-1.45%)
Feb 11, 2021 41.85 43.22 41.54 42.38 1,461,132 +1.02(+2.48%)
Feb 10, 2021 41.46 42.35 40.55 41.36 1,333,850 -0.22(-0.52%)
Feb 09, 2021 42.42 42.48 41.08 41.58 1,640,416 -1.16(-2.71%)
Feb 08, 2021 40.86 42.86 40.71 42.73 1,883,355 +2.40(+5.95%)
Feb 05, 2021 38.74 40.41 38.11 40.33 1,281,010 +1.84(+4.78%)
Feb 04, 2021 38.76 39.11 37.77 38.50 1,851,699 -0.29(-0.76%)
Feb 03, 2021 38.96 39.49 38.48 38.79 1,025,989 -0.21(-0.53%)
Feb 02, 2021 39.67 39.67 38.13 39.00 1,510,063 -0.35(-0.89%)
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.