Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.73 45.96 44.69 45.76 576,998 -0.07(-0.14%)
Apr 29, 2021 46.10 46.48 45.45 45.83 445,271 -0.22(-0.47%)
Apr 28, 2021 47.39 47.53 45.68 46.04 606,259 -1.44(-3.03%)
Apr 27, 2021 49.27 49.38 47.26 47.48 406,797 -1.89(-3.83%)
Apr 26, 2021 49.66 49.68 48.55 49.38 232,082 +0.04(+0.08%)
Apr 23, 2021 50.12 50.44 49.23 49.34 250,804 -0.85(-1.69%)
Apr 22, 2021 51.70 52.11 49.59 50.19 388,393 -1.33(-2.58%)
Apr 21, 2021 50.67 52.01 50.49 51.51 427,143 +0.83(+1.63%)
Apr 20, 2021 50.51 51.40 49.42 50.69 589,724 +0.65(+1.30%)
Apr 19, 2021 48.87 50.38 48.30 50.04 690,106 +1.18(+2.41%)
Apr 16, 2021 48.07 50.78 47.48 48.86 1,098,888 +0.96(+2.01%)
Apr 15, 2021 47.53 48.32 46.91 47.90 471,594 +0.63(+1.33%)
Apr 14, 2021 46.53 47.90 46.46 47.27 561,795 +0.77(+1.66%)
Apr 13, 2021 46.98 49.00 46.32 46.50 1,254,657 -0.53(-1.12%)
Apr 12, 2021 45.11 47.63 44.66 47.02 811,574 +1.90(+4.22%)
Apr 09, 2021 46.62 46.85 44.84 45.12 521,252 -1.59(-3.41%)
Apr 08, 2021 46.79 47.31 46.37 46.71 588,023 -0.07(-0.14%)
Apr 07, 2021 45.49 47.11 45.11 46.78 756,985 +0.98(+2.14%)
Apr 06, 2021 45.59 46.95 45.44 45.80 466,359 +0.00(+0.00%)
Apr 05, 2021 45.56 47.00 45.20 45.80 629,912 +0.56(+1.23%)
Apr 01, 2021 46.62 46.79 44.78 45.24 635,080 -0.82(-1.78%)
Mar 31, 2021 45.34 46.74 44.43 46.06 860,928 +0.62(+1.37%)
Mar 30, 2021 45.66 46.29 44.70 45.44 532,293 -0.11(-0.25%)
Mar 29, 2021 46.70 47.63 44.90 45.55 649,614 -0.77(-1.67%)
Mar 26, 2021 45.39 46.48 43.25 46.33 1,115,558 +1.02(+2.24%)
Mar 25, 2021 43.89 46.51 43.56 45.31 764,297 +1.19(+2.69%)
Mar 24, 2021 46.52 46.78 43.92 44.12 971,019 -2.36(-5.09%)
Mar 23, 2021 46.98 47.44 45.45 46.49 893,230 -0.59(-1.26%)
Mar 22, 2021 48.10 48.70 46.98 47.08 657,664 -0.75(-1.58%)
Mar 19, 2021 47.14 48.92 46.75 47.83 868,046 +0.70(+1.48%)
Mar 18, 2021 48.15 48.88 46.40 47.14 1,098,713 -1.84(-3.75%)
Mar 17, 2021 49.07 49.91 47.88 48.97 711,442 -0.42(-0.86%)
Mar 16, 2021 49.63 51.30 48.49 49.40 852,918 -0.04(-0.08%)
Mar 15, 2021 48.05 50.35 47.46 49.43 684,828 +1.68(+3.51%)
Mar 12, 2021 50.28 50.93 46.62 47.76 1,491,021 -4.14(-7.98%)
Mar 11, 2021 52.78 53.45 50.08 51.90 697,450 -0.42(-0.81%)
Mar 10, 2021 53.37 54.75 51.85 52.32 750,894 -0.24(-0.45%)
Mar 09, 2021 50.66 53.99 50.58 52.56 1,013,179 +2.74(+5.50%)
Mar 08, 2021 51.33 52.18 48.10 49.82 1,184,107 -1.70(-3.31%)
Mar 05, 2021 46.85 52.29 45.44 51.52 1,940,388 +5.49(+11.93%)
Mar 04, 2021 45.63 49.89 44.62 46.03 2,780,626 +0.46(+1.01%)
Mar 03, 2021 45.82 46.98 45.03 45.57 605,276 +0.01(+0.02%)
Mar 02, 2021 45.93 46.77 44.97 45.56 576,343 -0.57(-1.25%)
Mar 01, 2021 45.52 47.94 45.52 46.14 772,047 +1.25(+2.79%)
Feb 26, 2021 46.43 47.87 44.32 44.88 1,673,656 -0.85(-1.85%)
Feb 25, 2021 50.84 51.59 45.54 45.73 1,052,899 -2.50(-5.17%)
Feb 24, 2021 45.84 48.30 44.53 48.23 1,069,934 +2.66(+5.83%)
Feb 23, 2021 45.26 46.82 43.32 45.57 993,487 -0.72(-1.55%)
Feb 22, 2021 48.97 49.76 45.44 46.29 973,814 -1.18(-2.48%)
Feb 19, 2021 47.57 48.89 46.96 47.47 974,547 -0.19(-0.41%)
Feb 18, 2021 47.19 49.27 46.62 47.66 744,523 -0.16(-0.34%)
Feb 17, 2021 49.24 49.98 47.59 47.82 1,076,496 -2.11(-4.23%)
Feb 16, 2021 48.74 51.84 48.39 49.94 1,414,487 -1.63(-3.16%)
Feb 12, 2021 54.97 54.97 50.91 51.57 816,972 -2.03(-3.80%)
Feb 11, 2021 55.80 56.06 52.32 53.60 1,116,894 -1.51(-2.74%)
Feb 10, 2021 55.29 57.87 53.52 55.11 1,366,620 +0.38(+0.69%)
Feb 09, 2021 54.01 55.45 53.24 54.74 874,827 +0.83(+1.55%)
Feb 08, 2021 51.78 54.80 49.72 53.90 971,047 +2.41(+4.68%)
Feb 05, 2021 52.83 54.10 50.98 51.49 914,660 -0.55(-1.06%)
Feb 04, 2021 58.13 58.27 51.47 52.04 1,700,270 -5.41(-9.42%)
Feb 03, 2021 55.02 61.16 52.38 57.45 2,579,317 +0.19(+0.33%)
Feb 02, 2021 56.69 59.60 55.72 57.26 2,362,442 -4.69(-7.58%)
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.