Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.88 43.88 42.71 42.83 269,678 -1.41(-3.18%)
Apr 29, 2021 44.69 45.00 43.97 44.24 111,501 -0.36(-0.81%)
Apr 28, 2021 44.72 44.72 43.93 44.60 191,625 -0.27(-0.61%)
Apr 27, 2021 45.09 45.20 44.53 44.88 102,882 -0.01(-0.01%)
Apr 26, 2021 45.84 45.91 44.82 44.88 119,201 -0.83(-1.81%)
Apr 23, 2021 45.61 45.87 45.26 45.71 138,198 +0.08(+0.17%)
Apr 22, 2021 45.55 45.85 45.27 45.63 158,790 +0.26(+0.56%)
Apr 21, 2021 44.67 45.63 44.67 45.37 91,284 +0.58(+1.29%)
Apr 20, 2021 45.18 45.77 44.39 44.80 130,497 -0.57(-1.26%)
Apr 19, 2021 45.58 45.81 45.05 45.37 156,773 -0.15(-0.33%)
Apr 16, 2021 45.84 45.84 45.30 45.52 107,046 -0.11(-0.24%)
Apr 15, 2021 45.43 45.85 45.03 45.63 145,241 +0.55(+1.22%)
Apr 14, 2021 45.22 45.84 45.08 45.08 151,482 +0.01(+0.01%)
Apr 13, 2021 45.48 45.48 44.39 45.07 212,272 -0.56(-1.22%)
Apr 12, 2021 45.67 45.89 45.26 45.63 204,863 -0.31(-0.68%)
Apr 09, 2021 45.03 46.06 44.78 45.94 186,758 +0.96(+2.13%)
Apr 08, 2021 45.48 45.77 44.69 44.99 203,652 -0.14(-0.32%)
Apr 07, 2021 46.25 46.25 45.12 45.13 150,363 -1.07(-2.31%)
Apr 06, 2021 46.48 46.52 45.86 46.20 170,698 -0.19(-0.41%)
Apr 05, 2021 46.82 47.35 46.10 46.39 172,004 -0.02(-0.04%)
Apr 01, 2021 45.92 46.61 45.56 46.41 254,407 +0.56(+1.23%)
Mar 31, 2021 46.59 46.97 45.63 45.85 409,145 -0.50(-1.07%)
Mar 30, 2021 46.02 46.74 45.92 46.34 183,698 +0.24(+0.51%)
Mar 29, 2021 47.18 48.38 45.76 46.11 308,565 -1.26(-2.65%)
Mar 26, 2021 46.57 47.67 46.17 47.37 213,940 +0.98(+2.12%)
Mar 25, 2021 45.26 46.70 45.06 46.38 191,230 +0.89(+1.96%)
Mar 24, 2021 46.17 47.18 45.41 45.49 193,696 -0.38(-0.83%)
Mar 23, 2021 46.15 46.46 45.60 45.87 282,180 -0.61(-1.31%)
Mar 22, 2021 47.59 47.59 45.96 46.48 195,699 -0.89(-1.88%)
Mar 19, 2021 47.61 47.88 46.83 47.37 684,273 -0.33(-0.70%)
Mar 18, 2021 47.37 48.33 46.74 47.71 223,925 +0.19(+0.40%)
Mar 17, 2021 47.50 47.82 46.94 47.52 271,133 -0.26(-0.53%)
Mar 16, 2021 48.61 49.11 47.52 47.77 280,484 -1.34(-2.73%)
Mar 15, 2021 48.46 49.11 47.97 49.11 251,368 +0.09(+0.19%)
Mar 12, 2021 47.77 49.11 47.77 49.02 352,444 +0.98(+2.04%)
Mar 11, 2021 47.46 48.45 47.21 48.04 400,309 -0.52(-1.08%)
Mar 10, 2021 48.50 49.11 47.80 48.56 201,207 +0.27(+0.56%)
Mar 09, 2021 48.28 49.10 48.25 48.30 185,379 +0.39(+0.82%)
Mar 08, 2021 48.07 48.79 47.89 47.90 355,883 +0.23(+0.48%)
Mar 05, 2021 47.17 47.99 46.31 47.67 502,706 +0.48(+1.01%)
Mar 04, 2021 48.41 49.19 47.07 47.20 363,449 -1.32(-2.73%)
Mar 03, 2021 48.97 49.48 48.37 48.52 218,036 -0.54(-1.11%)
Mar 02, 2021 50.47 50.47 48.64 49.06 221,294 -1.61(-3.18%)
Mar 01, 2021 51.37 51.66 50.34 50.67 221,410 +0.18(+0.36%)
Feb 26, 2021 50.69 51.20 50.00 50.49 291,973 +0.31(+0.61%)
Feb 25, 2021 50.57 51.92 49.19 50.18 285,705 -0.82(-1.61%)
Feb 24, 2021 50.21 51.12 49.29 51.00 201,887 +0.69(+1.37%)
Feb 23, 2021 49.64 50.63 49.19 50.31 202,666 +0.54(+1.09%)
Feb 22, 2021 50.02 50.21 49.12 49.77 225,660 -0.65(-1.30%)
Feb 19, 2021 49.56 50.84 49.56 50.42 298,081 +0.99(+2.00%)
Feb 18, 2021 49.46 49.85 48.54 49.44 226,934 -0.03(-0.05%)
Feb 17, 2021 50.44 50.64 49.12 49.46 308,848 -0.84(-1.67%)
Feb 16, 2021 51.83 51.96 50.18 50.30 236,907 -1.57(-3.03%)
Feb 12, 2021 52.16 52.77 51.60 51.87 192,714 -0.10(-0.19%)
Feb 11, 2021 52.52 52.81 50.81 51.97 236,159 -0.19(-0.36%)
Feb 10, 2021 53.04 53.21 51.68 52.16 203,017 -0.75(-1.42%)
Feb 09, 2021 51.77 53.17 51.48 52.91 463,218 +0.22(+0.41%)
Feb 08, 2021 50.82 52.81 50.70 52.70 320,162 +1.85(+3.65%)
Feb 05, 2021 50.88 51.54 50.24 50.84 148,887 +0.50(+1.00%)
Feb 04, 2021 49.47 50.46 49.12 50.34 172,144 +0.87(+1.76%)
Feb 03, 2021 49.42 50.27 49.11 49.47 211,691 -0.20(-0.41%)
Feb 02, 2021 49.58 50.00 48.77 49.67 200,218 +0.58(+1.19%)
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.