Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.89 44.68 43.89 44.57 2,278,639 +0.78(+1.78%)
May 27, 2021 44.35 44.60 43.78 43.79 2,765,163 -0.49(-1.12%)
May 26, 2021 44.23 44.50 44.16 44.29 1,515,653 -0.05(-0.10%)
May 25, 2021 44.55 44.55 43.77 44.33 1,935,145 -0.21(-0.47%)
May 24, 2021 44.32 44.79 44.30 44.54 1,490,906 -0.21(-0.47%)
May 21, 2021 44.85 45.43 44.66 44.75 2,897,944 +0.01(+0.02%)
May 20, 2021 44.25 45.18 44.11 44.74 3,227,450 +0.49(+1.10%)
May 19, 2021 44.78 44.85 44.01 44.26 2,297,632 -0.44(-0.98%)
May 18, 2021 45.08 45.33 44.63 44.70 2,540,526 -0.50(-1.11%)
May 17, 2021 45.01 45.54 44.64 45.20 2,566,698 +0.08(+0.18%)
May 14, 2021 45.48 45.86 45.11 45.12 1,267,742 -0.27(-0.59%)
May 13, 2021 44.86 45.77 44.68 45.39 2,079,428 +0.33(+0.73%)
May 12, 2021 45.84 45.84 45.03 45.06 2,361,430 -0.76(-1.66%)
May 11, 2021 46.13 46.22 45.50 45.82 2,296,461 -0.11(-0.24%)
May 10, 2021 45.29 46.26 45.29 45.93 1,968,331 +0.55(+1.21%)
May 07, 2021 45.55 45.60 44.76 45.38 2,260,666 -0.25(-0.54%)
May 06, 2021 45.11 45.75 45.00 45.62 2,617,706 +0.89(+1.99%)
May 05, 2021 44.09 44.85 43.87 44.74 2,523,831 +0.55(+1.24%)
May 04, 2021 44.41 44.53 43.91 44.19 1,676,379 -0.14(-0.31%)
May 03, 2021 43.75 44.56 43.61 44.32 1,951,151 +0.60(+1.36%)
Apr 30, 2021 44.09 44.09 43.61 43.73 2,067,980 -0.25(-0.56%)
Apr 29, 2021 43.55 44.12 43.53 43.98 1,727,216 +0.41(+0.95%)
Apr 28, 2021 44.13 44.36 43.45 43.56 2,152,520 -0.41(-0.94%)
Apr 27, 2021 43.82 44.04 43.44 43.98 2,717,003 +0.09(+0.21%)
Apr 26, 2021 44.71 44.75 43.77 43.88 3,598,257 -0.78(-1.74%)
Apr 23, 2021 45.11 45.31 44.45 44.66 2,116,900 -0.70(-1.53%)
Apr 22, 2021 46.12 46.12 45.36 45.36 1,864,307 -0.93(-2.02%)
Apr 21, 2021 46.22 46.55 46.01 46.29 1,460,744 +0.38(+0.82%)
Apr 20, 2021 45.50 46.26 45.40 45.92 2,386,885 +0.44(+0.97%)
Apr 19, 2021 45.07 45.62 45.01 45.48 1,487,293 +0.24(+0.53%)
Apr 16, 2021 44.96 45.49 44.72 45.24 1,614,920 +0.48(+1.06%)
Apr 15, 2021 44.40 45.02 44.40 44.76 1,844,040 +0.40(+0.91%)
Apr 14, 2021 44.74 44.81 44.05 44.36 1,612,881 -0.38(-0.86%)
Apr 13, 2021 44.78 45.07 44.42 44.74 2,560,784 +0.03(+0.06%)
Apr 12, 2021 44.13 44.78 44.05 44.72 1,891,750 +0.70(+1.58%)
Apr 09, 2021 44.55 44.79 43.60 44.02 1,814,314 -0.62(-1.39%)
Apr 08, 2021 44.93 45.14 44.45 44.64 2,376,540 -0.43(-0.95%)
Apr 07, 2021 45.56 45.73 44.82 45.07 2,595,139 -0.46(-1.01%)
Apr 06, 2021 45.52 45.89 45.08 45.53 2,832,833 +0.00(+0.00%)
Apr 05, 2021 45.54 46.37 45.24 45.53 2,957,698 +0.11(+0.24%)
Apr 01, 2021 45.60 45.85 44.57 45.42 3,294,579 -0.27(-0.60%)
Mar 31, 2021 46.50 46.74 45.56 45.70 2,657,261 -1.01(-2.16%)
Mar 30, 2021 47.23 47.43 46.57 46.70 3,006,532 -0.53(-1.12%)
Mar 29, 2021 46.31 47.48 46.30 47.23 3,210,632 +0.99(+2.14%)
Mar 26, 2021 44.99 46.30 44.62 46.24 3,451,673 +1.36(+3.04%)
Mar 25, 2021 44.63 45.17 44.17 44.88 1,914,906 +0.55(+1.23%)
Mar 24, 2021 45.40 45.40 44.23 44.33 2,789,680 -1.69(-3.67%)
Mar 23, 2021 46.58 46.66 45.89 46.02 1,838,174 -0.35(-0.76%)
Mar 22, 2021 45.09 46.39 44.90 46.38 2,113,067 +1.12(+2.47%)
Mar 19, 2021 45.12 45.51 44.90 45.26 3,788,524 +0.25(+0.55%)
Mar 18, 2021 44.27 45.19 44.27 45.01 2,115,760 +0.51(+1.14%)
Mar 17, 2021 44.54 44.71 43.71 44.51 3,084,719 +0.05(+0.12%)
Mar 16, 2021 43.35 44.60 43.31 44.45 2,391,820 +1.18(+2.73%)
Mar 15, 2021 43.81 44.04 43.11 43.27 1,947,555 -0.33(-0.75%)
Mar 12, 2021 43.40 43.62 43.17 43.60 2,485,675 +0.47(+1.10%)
Mar 11, 2021 43.36 43.73 42.59 43.12 2,444,710 -0.40(-0.92%)
Mar 10, 2021 41.33 44.23 40.81 43.52 7,467,137 +0.86(+2.02%)
Mar 09, 2021 42.82 43.20 42.60 42.66 2,338,666 -0.29(-0.68%)
Mar 08, 2021 42.54 43.58 42.21 42.95 3,473,573 +0.60(+1.42%)
Mar 05, 2021 41.75 42.52 41.56 42.35 2,364,554 +0.72(+1.72%)
Mar 04, 2021 41.86 42.13 41.43 41.63 1,877,955 -0.01(-0.02%)
Mar 03, 2021 41.36 41.77 41.03 41.64 2,210,210 +0.17(+0.42%)
Mar 02, 2021 41.40 41.71 40.99 41.47 2,182,267 +0.09(+0.22%)
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.