Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.82 46.55 44.76 44.91 10,759,598 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.65 10,758,266 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.37 46.57 10,232,374 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.05 9,462,245 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,163 +0.47(+1.07%)
Apr 23, 2021 43.40 43.91 43.17 43.66 6,457,171 +0.23(+0.53%)
Apr 22, 2021 43.94 43.98 43.19 43.43 7,494,053 -0.51(-1.16%)
Apr 21, 2021 42.18 44.02 42.02 43.94 8,788,002 +1.22(+2.86%)
Apr 20, 2021 44.34 44.47 42.52 42.72 13,584,341 -1.97(-4.40%)
Apr 19, 2021 45.04 45.42 44.41 44.69 7,501,897 -0.18(-0.39%)
Apr 16, 2021 45.87 45.93 44.82 44.86 8,729,554 -0.71(-1.56%)
Apr 15, 2021 46.28 46.37 45.46 45.57 7,701,892 -0.69(-1.50%)
Apr 14, 2021 45.12 47.03 45.12 46.27 9,500,293 +1.67(+3.74%)
Apr 13, 2021 44.33 45.07 44.25 44.60 7,947,661 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.63 44.66 9,751,221 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.99 7,590,401 -0.01(-0.02%)
Apr 08, 2021 45.33 45.50 44.82 44.99 11,434,239 -1.00(-2.18%)
Apr 07, 2021 46.36 46.68 45.78 46.00 14,130,463 -0.18(-0.38%)
Apr 06, 2021 46.21 47.11 46.02 46.17 7,121,509 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.62 45.85 11,911,709 -1.59(-3.35%)
Apr 01, 2021 46.65 47.45 46.13 47.44 11,575,897 +0.92(+1.98%)
Mar 31, 2021 46.81 47.14 46.23 46.51 10,583,050 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.57 46.92 9,008,223 -0.36(-0.76%)
Mar 29, 2021 47.86 47.87 46.65 47.28 8,997,865 -1.05(-2.18%)
Mar 26, 2021 48.00 48.40 47.44 48.33 9,933,846 +1.29(+2.74%)
Mar 25, 2021 45.71 47.24 45.28 47.04 10,562,088 +0.32(+0.68%)
Mar 24, 2021 46.33 47.37 46.26 46.72 11,012,055 +1.32(+2.90%)
Mar 23, 2021 44.89 46.35 44.37 45.41 13,498,899 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.87 12,528,063 -0.32(-0.68%)
Mar 19, 2021 46.79 47.52 45.97 46.19 30,663,048 -0.69(-1.46%)
Mar 18, 2021 49.53 49.68 46.64 46.87 14,002,578 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.75 49.90 10,774,983 +0.22(+0.44%)
Mar 16, 2021 50.12 50.40 49.15 49.68 10,704,449 -1.39(-2.72%)
Mar 15, 2021 50.83 51.43 50.03 51.07 11,189,955 -0.90(-1.74%)
Mar 12, 2021 52.90 53.10 51.79 51.98 7,696,538 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.16 52.54 10,621,670 +0.36(+0.69%)
Mar 10, 2021 50.47 52.48 50.39 52.18 13,667,288 +1.33(+2.63%)
Mar 09, 2021 51.48 52.34 50.45 50.84 11,604,924 -0.77(-1.50%)
Mar 08, 2021 51.61 52.63 50.66 51.62 12,849,614 +0.39(+0.75%)
Mar 05, 2021 50.93 52.24 50.15 51.23 21,295,192 +2.39(+4.89%)
Mar 04, 2021 47.38 50.04 47.14 48.84 17,228,196 +1.72(+3.65%)
Mar 03, 2021 46.24 48.09 46.14 47.12 9,118,228 +1.21(+2.64%)
Mar 02, 2021 46.11 46.79 45.87 45.91 8,814,867 -0.29(-0.63%)
Mar 01, 2021 46.95 47.38 45.81 46.20 8,179,524 +0.53(+1.15%)
Feb 26, 2021 46.19 46.41 44.66 45.67 15,071,135 -0.90(-1.92%)
Feb 25, 2021 48.27 48.74 45.68 46.57 14,647,741 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.19 48.01 13,989,755 +2.26(+4.93%)
Feb 23, 2021 45.58 46.10 43.61 45.75 12,294,367 +1.07(+2.40%)
Feb 22, 2021 43.18 45.38 42.86 44.68 14,039,346 +2.16(+5.08%)
Feb 19, 2021 41.84 42.65 41.72 42.52 9,682,738 +0.64(+1.53%)
Feb 18, 2021 43.03 43.14 41.82 41.88 9,545,718 -1.47(-3.38%)
Feb 17, 2021 43.19 43.45 42.38 43.34 10,455,649 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.90 12,600,910 +1.48(+3.58%)
Feb 12, 2021 40.49 41.46 40.35 41.41 10,027,570 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,179,926 -0.33(-0.81%)
Feb 10, 2021 41.06 41.77 40.38 41.11 12,446,830 +0.32(+0.79%)
Feb 09, 2021 40.22 41.28 39.90 40.79 10,329,633 +0.09(+0.21%)
Feb 08, 2021 39.37 41.10 39.24 40.70 13,998,050 +2.05(+5.31%)
Feb 05, 2021 39.06 39.09 38.36 38.65 10,968,055 +0.36(+0.93%)
Feb 04, 2021 37.95 38.30 37.06 38.29 13,068,301 +0.70(+1.85%)
Feb 03, 2021 35.89 37.96 35.68 37.60 12,795,462 +1.95(+5.47%)
Feb 02, 2021 36.15 36.81 35.59 35.65 10,149,990 +0.23(+0.64%)
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.