Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.61 44.65 43.85 44.21 4,473,200 -0.94(-2.08%)
Apr 29, 2021 44.71 45.34 44.56 45.15 4,205,571 +0.79(+1.78%)
Apr 28, 2021 44.43 44.53 43.82 44.36 4,708,215 -0.15(-0.34%)
Apr 27, 2021 45.55 45.60 44.24 44.51 5,730,632 -1.56(-3.39%)
Apr 26, 2021 46.34 46.82 46.07 46.07 5,038,159 -0.18(-0.39%)
Apr 23, 2021 46.06 46.49 45.80 46.25 3,564,300 +0.66(+1.45%)
Apr 22, 2021 46.25 46.25 45.55 45.59 2,844,906 -0.66(-1.43%)
Apr 21, 2021 45.41 46.26 45.28 46.25 2,834,914 +0.69(+1.51%)
Apr 20, 2021 45.79 45.98 45.23 45.56 2,919,998 -0.50(-1.09%)
Apr 19, 2021 46.60 46.63 45.93 46.06 4,554,706 +0.26(+0.57%)
Apr 16, 2021 46.10 46.32 45.74 45.80 3,735,300 -0.10(-0.22%)
Apr 15, 2021 45.42 46.01 45.35 45.90 3,392,042 +0.66(+1.46%)
Apr 14, 2021 45.02 45.73 44.97 45.24 3,110,003 +0.25(+0.56%)
Apr 13, 2021 45.00 45.16 44.78 44.99 3,130,950 -0.06(-0.13%)
Apr 12, 2021 44.72 45.23 44.66 45.05 4,606,856 +0.30(+0.67%)
Apr 09, 2021 44.61 44.83 44.41 44.75 3,953,200 +0.18(+0.40%)
Apr 08, 2021 44.28 44.58 43.98 44.57 4,043,405 +0.28(+0.63%)
Apr 07, 2021 44.71 44.79 44.23 44.29 3,445,147 -0.39(-0.87%)
Apr 06, 2021 45.11 45.36 44.53 44.68 5,570,287 -0.80(-1.76%)
Apr 05, 2021 44.94 45.84 44.60 45.48 5,685,415 +1.49(+3.39%)
Apr 01, 2021 43.88 44.06 43.40 43.99 3,783,000 +0.48(+1.10%)
Mar 31, 2021 43.46 44.03 43.37 43.51 4,404,943 -0.09(-0.21%)
Mar 30, 2021 43.43 43.70 43.09 43.60 3,703,325 +0.20(+0.46%)
Mar 29, 2021 43.32 44.12 43.06 43.40 8,213,921 -0.01(-0.02%)
Mar 26, 2021 41.72 43.49 41.62 43.41 7,458,500 +2.19(+5.31%)
Mar 25, 2021 40.02 41.35 39.70 41.22 4,512,738 +0.97(+2.41%)
Mar 24, 2021 40.09 40.80 39.95 40.25 3,820,740 +0.38(+0.95%)
Mar 23, 2021 40.91 41.09 39.56 39.87 4,904,135 -1.10(-2.68%)
Mar 22, 2021 41.11 41.30 40.85 40.97 5,189,021 -0.31(-0.75%)
Mar 19, 2021 41.42 41.85 40.58 41.28 13,059,000 -0.12(-0.29%)
Mar 18, 2021 41.15 42.54 41.13 41.40 7,091,153 +0.09(+0.22%)
Mar 17, 2021 40.82 41.45 40.65 41.31 4,392,061 +0.32(+0.78%)
Mar 16, 2021 41.50 41.59 40.62 40.99 3,591,616 -0.60(-1.44%)
Mar 15, 2021 40.76 41.62 40.59 41.59 8,360,709 +0.84(+2.06%)
Mar 12, 2021 39.93 40.94 39.71 40.75 7,048,300 +0.75(+1.88%)
Mar 11, 2021 39.24 40.00 39.24 40.00 5,959,181 +1.03(+2.64%)
Mar 10, 2021 38.66 39.38 38.56 38.97 4,538,625 +0.55(+1.43%)
Mar 09, 2021 37.95 38.79 37.90 38.42 4,267,279 +0.81(+2.15%)
Mar 08, 2021 37.79 38.07 37.42 37.61 3,550,048 +0.15(+0.40%)
Mar 05, 2021 37.45 37.64 35.97 37.46 3,875,200 +0.50(+1.35%)
Mar 04, 2021 38.39 38.50 36.32 36.96 6,772,823 -1.63(-4.22%)
Mar 03, 2021 38.63 39.40 38.47 38.59 4,567,370 -0.15(-0.39%)
Mar 02, 2021 39.48 39.70 38.72 38.74 3,859,381 -0.73(-1.85%)
Mar 01, 2021 38.88 39.78 38.72 39.47 5,593,240 +1.23(+3.22%)
Feb 26, 2021 37.97 38.78 37.74 38.24 8,023,500 +0.55(+1.46%)
Feb 25, 2021 38.25 38.37 37.39 37.69 6,186,005 -0.94(-2.43%)
Feb 24, 2021 37.65 38.85 37.51 38.63 4,117,216 +0.98(+2.60%)
Feb 23, 2021 37.70 37.89 37.06 37.65 4,285,190 -0.30(-0.79%)
Feb 22, 2021 37.81 38.31 37.61 37.95 3,205,145 -0.11(-0.29%)
Feb 19, 2021 37.72 38.27 37.61 38.06 3,857,300 +0.50(+1.33%)
Feb 18, 2021 37.64 38.08 37.40 37.56 4,261,769 -0.33(-0.87%)
Feb 17, 2021 38.32 38.77 37.87 37.89 5,868,250 -0.71(-1.84%)
Feb 16, 2021 38.58 39.16 38.35 38.60 8,139,237 +1.72(+4.66%)
Feb 12, 2021 36.59 36.96 36.30 36.88 2,865,500 +0.12(+0.33%)
Feb 11, 2021 37.04 37.04 36.25 36.76 3,533,261 -0.18(-0.49%)
Feb 10, 2021 36.43 37.12 36.41 36.94 3,898,047 +0.61(+1.68%)
Feb 09, 2021 37.65 37.78 36.28 36.33 7,022,240 -1.35(-3.58%)
Feb 08, 2021 37.53 37.88 37.48 37.68 2,294,391 +0.26(+0.69%)
Feb 05, 2021 37.46 37.68 37.35 37.42 2,226,500 +0.14(+0.38%)
Feb 04, 2021 36.70 37.38 36.56 37.28 3,636,756 +0.94(+2.59%)
Feb 03, 2021 36.12 36.59 35.61 36.34 3,891,313 +0.01(+0.03%)
Feb 02, 2021 36.42 36.69 36.03 36.33 4,356,792 +0.43(+1.20%)
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.