Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.59 47.53 45.82 47.39 582,373 +0.52(+1.12%)
Apr 29, 2021 47.60 47.65 46.62 46.87 485,491 -0.28(-0.59%)
Apr 28, 2021 46.64 47.23 46.44 47.15 272,323 +0.18(+0.38%)
Apr 27, 2021 46.95 47.18 46.39 46.97 238,223 -0.21(-0.44%)
Apr 26, 2021 47.30 47.89 47.06 47.18 289,956 +0.42(+0.90%)
Apr 23, 2021 45.73 46.98 45.60 46.76 229,585 +1.26(+2.77%)
Apr 22, 2021 46.73 46.73 45.47 45.49 352,639 -0.91(-1.95%)
Apr 21, 2021 45.63 46.72 45.63 46.40 340,817 +0.88(+1.93%)
Apr 20, 2021 46.31 46.54 44.84 45.52 438,230 -1.00(-2.15%)
Apr 19, 2021 46.57 47.01 46.13 46.52 359,475 -0.60(-1.27%)
Apr 16, 2021 46.95 47.78 46.66 47.12 348,074 +1.00(+2.17%)
Apr 15, 2021 46.10 46.25 45.39 46.12 241,965 +0.04(+0.08%)
Apr 14, 2021 44.93 46.66 44.93 46.08 308,222 +0.89(+1.96%)
Apr 13, 2021 46.05 46.05 44.65 45.20 424,284 -0.71(-1.55%)
Apr 12, 2021 45.68 45.91 45.21 45.91 291,346 +0.23(+0.51%)
Apr 09, 2021 45.48 45.83 45.08 45.67 382,892 +0.61(+1.35%)
Apr 08, 2021 44.76 45.31 43.73 45.07 614,093 +0.10(+0.23%)
Apr 07, 2021 45.73 45.75 44.51 44.96 357,416 -0.67(-1.47%)
Apr 06, 2021 45.92 46.89 45.55 45.63 375,902 -0.23(-0.51%)
Apr 05, 2021 45.36 45.99 45.14 45.87 529,524 +1.11(+2.48%)
Apr 01, 2021 44.55 44.76 43.90 44.76 456,278 +0.63(+1.44%)
Mar 31, 2021 44.64 45.20 43.80 44.12 586,444 -0.42(-0.94%)
Mar 30, 2021 44.09 45.03 44.08 44.54 540,682 +0.27(+0.61%)
Mar 29, 2021 45.74 45.97 44.25 44.27 648,674 -1.57(-3.42%)
Mar 26, 2021 45.64 46.46 44.96 45.84 714,146 +1.03(+2.29%)
Mar 25, 2021 42.41 44.92 41.82 44.81 785,364 +2.37(+5.59%)
Mar 24, 2021 42.19 43.86 42.19 42.44 563,803 +0.80(+1.93%)
Mar 23, 2021 44.82 45.12 41.36 41.64 950,170 -4.01(-8.79%)
Mar 22, 2021 47.16 47.42 45.05 45.65 666,391 -1.81(-3.82%)
Mar 19, 2021 48.26 48.30 47.23 47.46 1,782,046 -0.34(-0.70%)
Mar 18, 2021 47.31 48.48 47.07 47.80 1,118,396 +0.40(+0.85%)
Mar 17, 2021 46.06 47.42 45.76 47.40 604,020 +1.25(+2.71%)
Mar 16, 2021 46.31 46.44 45.36 46.15 365,865 -0.45(-0.96%)
Mar 15, 2021 46.44 46.62 45.46 46.60 672,514 -0.14(-0.29%)
Mar 12, 2021 45.97 46.80 45.77 46.73 621,747 +0.99(+2.15%)
Mar 11, 2021 45.66 46.28 45.10 45.75 558,795 +0.65(+1.44%)
Mar 10, 2021 44.09 45.31 44.03 45.10 542,506 +1.28(+2.93%)
Mar 09, 2021 44.59 45.12 43.76 43.82 908,201 -0.34(-0.78%)
Mar 08, 2021 43.01 44.53 42.77 44.16 990,327 +0.53(+1.21%)
Mar 05, 2021 42.90 43.90 40.68 43.63 1,091,905 +1.63(+3.87%)
Mar 04, 2021 44.22 44.47 39.85 42.00 1,312,912 -1.89(-4.30%)
Mar 03, 2021 43.26 45.25 43.04 43.89 1,572,147 +2.09(+5.00%)
Mar 02, 2021 42.20 43.05 41.76 41.80 605,956 -0.05(-0.11%)
Mar 01, 2021 41.22 42.02 40.68 41.84 390,938 +1.67(+4.16%)
Feb 26, 2021 40.41 41.13 39.57 40.17 491,889 -0.21(-0.53%)
Feb 25, 2021 41.89 41.89 40.03 40.39 390,873 -1.71(-4.06%)
Feb 24, 2021 41.33 42.22 40.67 42.10 296,701 +1.13(+2.77%)
Feb 23, 2021 40.99 41.14 39.89 40.96 343,723 -0.42(-1.01%)
Feb 22, 2021 41.12 42.15 41.12 41.38 474,198 +0.03(+0.07%)
Feb 19, 2021 40.28 41.55 40.28 41.35 333,736 +1.30(+3.25%)
Feb 18, 2021 40.46 40.85 39.85 40.05 440,503 -0.59(-1.46%)
Feb 17, 2021 40.15 40.98 39.75 40.65 470,975 -0.04(-0.09%)
Feb 16, 2021 41.38 41.56 40.09 40.68 483,998 -0.37(-0.91%)
Feb 12, 2021 40.15 41.56 40.15 41.05 412,705 +0.79(+1.96%)
Feb 11, 2021 39.94 40.83 39.46 40.26 766,312 +1.18(+3.02%)
Feb 10, 2021 40.26 40.86 38.65 39.08 611,382 -0.51(-1.29%)
Feb 09, 2021 38.88 39.93 37.92 39.60 643,959 +0.31(+0.78%)
Feb 08, 2021 38.22 39.30 37.70 39.29 515,591 +1.21(+3.17%)
Feb 05, 2021 38.16 38.31 37.39 38.08 417,654 +0.61(+1.64%)
Feb 04, 2021 37.48 37.89 37.22 37.47 428,433 -0.13(-0.35%)
Feb 03, 2021 37.65 38.20 37.22 37.60 465,019 -0.24(-0.64%)
Feb 02, 2021 38.40 38.60 37.43 37.84 561,277 +0.04(+0.10%)
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.