Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.10 49.67 48.58 48.66 5,583,335 -0.55(-1.12%)
Apr 29, 2021 48.38 49.41 48.19 49.21 2,949,440 +1.10(+2.29%)
Apr 28, 2021 48.20 48.33 47.82 48.11 2,078,183 -0.21(-0.43%)
Apr 27, 2021 48.09 48.38 47.91 48.32 2,687,144 -0.01(-0.02%)
Apr 26, 2021 48.56 48.75 48.12 48.33 2,377,258 -0.24(-0.50%)
Apr 23, 2021 48.20 48.86 47.97 48.57 2,398,137 +0.66(+1.38%)
Apr 22, 2021 48.14 48.51 47.85 47.91 3,652,828 -0.29(-0.60%)
Apr 21, 2021 47.51 48.25 47.43 48.20 2,641,699 +0.86(+1.82%)
Apr 20, 2021 47.50 47.50 46.97 47.33 3,015,453 +0.31(+0.65%)
Apr 19, 2021 46.85 47.10 46.29 47.03 2,917,748 +0.24(+0.51%)
Apr 16, 2021 46.54 46.90 46.22 46.79 4,127,377 +0.14(+0.30%)
Apr 15, 2021 46.59 46.70 46.10 46.65 3,835,986 +0.31(+0.66%)
Apr 14, 2021 46.28 47.16 45.96 46.34 4,655,701 +0.07(+0.16%)
Apr 13, 2021 45.46 46.30 44.96 46.27 8,174,048 -0.68(-1.44%)
Apr 12, 2021 46.29 47.08 46.14 46.95 6,190,376 +0.60(+1.30%)
Apr 09, 2021 46.40 46.50 45.57 46.34 4,717,805 -0.15(-0.32%)
Apr 08, 2021 46.33 46.63 46.13 46.49 3,801,946 +0.27(+0.58%)
Apr 07, 2021 47.36 47.40 46.18 46.22 3,777,964 -1.24(-2.61%)
Apr 06, 2021 47.43 47.83 47.29 47.46 3,124,595 -0.16(-0.33%)
Apr 05, 2021 47.59 47.71 47.12 47.62 3,326,446 +0.31(+0.65%)
Apr 01, 2021 46.63 47.36 46.52 47.32 3,176,385 +0.77(+1.65%)
Mar 31, 2021 47.00 47.18 46.49 46.55 3,512,104 -0.31(-0.67%)
Mar 30, 2021 46.63 46.99 46.31 46.86 2,654,769 -0.06(-0.12%)
Mar 29, 2021 46.85 47.31 46.63 46.92 3,199,357 +0.11(+0.24%)
Mar 26, 2021 45.58 46.85 45.55 46.81 2,940,905 +1.24(+2.72%)
Mar 25, 2021 44.82 45.74 44.40 45.57 3,502,371 +0.92(+2.05%)
Mar 24, 2021 44.16 45.02 44.16 44.65 2,864,084 +0.49(+1.11%)
Mar 23, 2021 44.34 44.78 44.00 44.16 3,155,229 -0.26(-0.58%)
Mar 22, 2021 43.99 44.53 43.72 44.42 3,175,975 +0.32(+0.73%)
Mar 19, 2021 43.99 44.39 43.45 44.09 16,940,828 +0.12(+0.27%)
Mar 18, 2021 44.46 44.76 43.88 43.97 3,320,172 -0.84(-1.88%)
Mar 17, 2021 44.25 44.95 44.08 44.82 3,127,849 +0.64(+1.45%)
Mar 16, 2021 44.46 44.93 44.17 44.18 3,941,149 -0.38(-0.85%)
Mar 15, 2021 44.05 44.75 43.92 44.56 4,464,709 +0.91(+2.08%)
Mar 12, 2021 43.10 43.71 42.88 43.65 3,502,060 +0.72(+1.68%)
Mar 11, 2021 42.86 43.32 42.63 42.93 2,542,408 +0.20(+0.48%)
Mar 10, 2021 42.59 43.03 42.26 42.72 2,835,097 +0.43(+1.01%)
Mar 09, 2021 42.01 42.57 41.86 42.30 3,853,596 +0.95(+2.31%)
Mar 08, 2021 41.72 42.16 41.28 41.34 3,555,960 -0.48(-1.15%)
Mar 05, 2021 41.22 41.97 40.37 41.83 4,512,355 +0.94(+2.29%)
Mar 04, 2021 42.72 42.78 40.15 40.89 6,519,227 -2.11(-4.91%)
Mar 03, 2021 43.71 44.11 42.99 43.00 4,052,350 -0.95(-2.17%)
Mar 02, 2021 44.89 44.89 43.76 43.96 4,051,388 -0.92(-2.04%)
Mar 01, 2021 42.99 45.17 42.99 44.87 5,648,869 +1.94(+4.53%)
Feb 26, 2021 42.95 43.44 42.59 42.93 4,849,912 +0.08(+0.19%)
Feb 25, 2021 43.33 43.78 42.72 42.84 2,881,320 -0.57(-1.32%)
Feb 24, 2021 43.01 43.60 42.55 43.42 3,643,105 +0.09(+0.21%)
Feb 23, 2021 42.85 43.43 42.33 43.33 3,461,308 +0.44(+1.04%)
Feb 22, 2021 43.56 43.65 42.84 42.88 3,066,100 -0.84(-1.93%)
Feb 19, 2021 43.73 44.39 43.63 43.72 2,318,612 -0.06(-0.13%)
Feb 18, 2021 43.13 44.08 42.96 43.78 2,684,195 +0.31(+0.72%)
Feb 17, 2021 43.03 43.55 42.90 43.46 2,017,708 +0.30(+0.69%)
Feb 16, 2021 43.97 44.09 43.11 43.17 2,670,854 -0.70(-1.60%)
Feb 12, 2021 43.58 43.91 43.46 43.87 2,685,118 +0.30(+0.68%)
Feb 11, 2021 44.28 44.39 43.28 43.58 1,653,957 -0.55(-1.24%)
Feb 10, 2021 44.11 44.30 43.58 44.12 2,355,604 +0.32(+0.74%)
Feb 09, 2021 43.89 43.92 43.15 43.80 2,616,079 -0.15(-0.34%)
Feb 08, 2021 43.98 44.43 43.80 43.95 2,538,376 +0.16(+0.36%)
Feb 05, 2021 43.87 44.09 43.46 43.79 2,661,462 +0.17(+0.38%)
Feb 04, 2021 43.16 43.67 42.47 43.62 4,561,192 +0.11(+0.26%)
Feb 03, 2021 42.91 43.72 42.68 43.51 3,621,148 +0.49(+1.14%)
Feb 02, 2021 43.12 43.44 42.44 43.02 3,889,367 +0.31(+0.72%)
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.