Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.96 45.34 44.82 45.21 627,300 +0.03(+0.07%)
Apr 29, 2021 45.34 45.84 44.93 45.18 532,146 +0.20(+0.44%)
Apr 28, 2021 44.82 45.37 44.71 44.98 702,823 +0.16(+0.36%)
Apr 27, 2021 45.34 45.34 44.68 44.82 905,610 -0.80(-1.75%)
Apr 26, 2021 45.95 46.36 45.60 45.62 818,800 -0.10(-0.22%)
Apr 23, 2021 45.59 45.93 45.22 45.72 554,700 +0.31(+0.68%)
Apr 22, 2021 45.87 46.30 45.19 45.41 516,284 -0.55(-1.20%)
Apr 21, 2021 45.03 46.17 44.68 45.96 1,129,954 +1.08(+2.41%)
Apr 20, 2021 44.34 45.33 43.95 44.88 1,127,562 +0.58(+1.31%)
Apr 19, 2021 43.92 44.34 43.49 44.30 986,167 +0.49(+1.12%)
Apr 16, 2021 44.18 44.23 43.61 43.81 843,000 -0.12(-0.27%)
Apr 15, 2021 43.37 43.97 43.29 43.93 468,434 +0.73(+1.69%)
Apr 14, 2021 43.55 43.71 43.13 43.20 575,867 -0.50(-1.14%)
Apr 13, 2021 43.43 43.72 42.89 43.70 660,266 +0.20(+0.46%)
Apr 12, 2021 43.23 43.50 42.82 43.50 609,510 +0.18(+0.42%)
Apr 09, 2021 43.50 43.55 43.15 43.32 554,700 -0.12(-0.28%)
Apr 08, 2021 44.07 44.40 43.35 43.44 749,786 -0.76(-1.72%)
Apr 07, 2021 44.16 44.44 43.90 44.20 781,095 +0.10(+0.23%)
Apr 06, 2021 43.99 44.24 43.80 44.10 961,675 +0.04(+0.09%)
Apr 05, 2021 44.23 44.33 43.34 44.06 759,215 +0.01(+0.02%)
Apr 01, 2021 43.43 44.06 43.21 44.05 1,098,400 +0.88(+2.04%)
Mar 31, 2021 43.03 43.53 42.41 43.17 1,343,623 +0.07(+0.16%)
Mar 30, 2021 43.25 43.52 43.00 43.10 1,382,076 -0.06(-0.14%)
Mar 29, 2021 43.73 44.11 42.56 43.16 934,708 -0.66(-1.51%)
Mar 26, 2021 43.64 44.24 43.30 43.82 867,300 +0.55(+1.27%)
Mar 25, 2021 42.17 43.34 41.81 43.27 1,088,994 +0.87(+2.05%)
Mar 24, 2021 42.61 43.35 42.40 42.40 785,219 -0.18(-0.42%)
Mar 23, 2021 42.73 43.20 42.40 42.58 639,473 -0.11(-0.26%)
Mar 22, 2021 41.83 42.76 41.64 42.69 961,653 +0.65(+1.55%)
Mar 19, 2021 43.60 43.60 41.92 42.04 1,634,800 -1.41(-3.25%)
Mar 18, 2021 44.28 44.40 43.38 43.45 1,394,684 -1.07(-2.40%)
Mar 17, 2021 43.90 44.72 43.39 44.52 970,247 +0.58(+1.32%)
Mar 16, 2021 45.04 45.04 43.83 43.94 1,192,338 -0.91(-2.03%)
Mar 15, 2021 44.03 45.30 43.62 44.85 1,034,399 +1.12(+2.56%)
Mar 12, 2021 42.33 43.76 42.24 43.73 1,406,600 +1.62(+3.85%)
Mar 11, 2021 41.81 42.37 41.57 42.11 1,573,921 +0.44(+1.06%)
Mar 10, 2021 42.12 42.49 41.15 41.67 2,825,424 -0.43(-1.02%)
Mar 09, 2021 42.33 42.71 41.87 42.10 1,523,808 -0.22(-0.52%)
Mar 08, 2021 42.18 43.28 41.74 42.32 639,109 +0.47(+1.12%)
Mar 05, 2021 41.19 41.94 40.01 41.85 1,561,600 +0.86(+2.10%)
Mar 04, 2021 42.25 42.38 40.75 40.99 1,036,691 -1.09(-2.59%)
Mar 03, 2021 41.90 42.28 41.42 42.08 1,001,248 +0.18(+0.43%)
Mar 02, 2021 41.41 42.08 40.97 41.90 717,630 +0.34(+0.82%)
Mar 01, 2021 41.78 42.44 41.55 41.56 858,927 +0.60(+1.46%)
Feb 26, 2021 41.38 42.05 40.78 40.96 1,357,100 -0.39(-0.94%)
Feb 25, 2021 42.40 43.01 40.91 41.35 1,961,279 -1.26(-2.96%)
Feb 24, 2021 43.39 43.49 42.38 42.61 2,205,574 -0.78(-1.80%)
Feb 23, 2021 44.24 45.42 43.27 43.39 1,434,557 -0.93(-2.10%)
Feb 22, 2021 42.77 44.52 42.55 44.32 915,932 +1.51(+3.53%)
Feb 19, 2021 42.63 43.05 42.13 42.81 1,015,000 +0.37(+0.87%)
Feb 18, 2021 42.70 43.03 42.39 42.44 390,532 -0.41(-0.96%)
Feb 17, 2021 43.24 43.24 42.57 42.85 585,779 -0.38(-0.88%)
Feb 16, 2021 43.51 43.70 42.83 43.23 916,969 -0.23(-0.53%)
Feb 12, 2021 43.63 43.95 43.19 43.46 493,800 -0.39(-0.89%)
Feb 11, 2021 43.03 43.85 42.89 43.85 891,085 +0.85(+1.98%)
Feb 10, 2021 43.00 44.16 42.85 43.00 1,209,737 +0.24(+0.56%)
Feb 09, 2021 42.76 43.13 42.36 42.76 1,006,013 +0.13(+0.30%)
Feb 08, 2021 43.05 43.08 42.47 42.63 434,118 -0.26(-0.61%)
Feb 05, 2021 42.63 43.07 42.26 42.89 486,300 +0.55(+1.30%)
Feb 04, 2021 42.70 43.12 42.26 42.34 1,056,215 -0.27(-0.63%)
Feb 03, 2021 41.71 42.75 41.26 42.61 596,735 +0.67(+1.60%)
Feb 02, 2021 42.23 42.44 41.63 41.94 928,364 -0.13(-0.31%)
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.