Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.17 43.95 43.17 43.84 2,316,605 +0.77(+1.78%)
May 27, 2021 43.62 43.87 43.07 43.07 2,811,234 -0.49(-1.12%)
May 26, 2021 43.51 43.77 43.44 43.56 1,540,906 -0.05(-0.10%)
May 25, 2021 43.82 43.82 43.06 43.61 1,967,388 -0.21(-0.47%)
May 24, 2021 43.60 44.06 43.57 43.81 1,515,747 -0.21(-0.47%)
May 21, 2021 44.11 44.69 43.93 44.02 2,946,229 +0.01(+0.02%)
May 20, 2021 43.52 44.44 43.39 44.01 3,281,224 +0.48(+1.10%)
May 19, 2021 44.05 44.12 43.29 43.53 2,335,914 -0.43(-0.98%)
May 18, 2021 44.34 44.59 43.90 43.97 2,582,855 -0.50(-1.11%)
May 17, 2021 44.27 44.80 43.91 44.46 2,609,464 +0.08(+0.18%)
May 14, 2021 44.73 45.11 44.37 44.38 1,288,864 -0.26(-0.59%)
May 13, 2021 44.13 45.02 43.95 44.64 2,114,074 +0.32(+0.73%)
May 12, 2021 45.09 45.09 44.29 44.32 2,400,775 -0.75(-1.66%)
May 11, 2021 45.37 45.46 44.75 45.07 2,334,724 -0.11(-0.24%)
May 10, 2021 44.55 45.51 44.55 45.17 2,001,126 +0.54(+1.21%)
May 07, 2021 44.80 44.85 44.03 44.63 2,298,332 -0.24(-0.54%)
May 06, 2021 44.37 45.00 44.26 44.88 2,661,321 +0.87(+1.99%)
May 05, 2021 43.37 44.12 43.15 44.00 2,565,882 +0.54(+1.24%)
May 04, 2021 43.68 43.80 43.19 43.46 1,704,310 -0.14(-0.31%)
May 03, 2021 43.03 43.83 42.89 43.60 1,983,660 +0.59(+1.36%)
Apr 30, 2021 43.37 43.37 42.89 43.01 2,102,435 -0.24(-0.56%)
Apr 29, 2021 42.83 43.40 42.81 43.25 1,755,994 +0.41(+0.95%)
Apr 28, 2021 43.41 43.63 42.74 42.85 2,188,385 -0.41(-0.94%)
Apr 27, 2021 43.10 43.32 42.73 43.25 2,762,273 +0.09(+0.21%)
Apr 26, 2021 43.98 44.02 43.06 43.16 3,658,209 -0.77(-1.74%)
Apr 23, 2021 44.37 44.57 43.72 43.93 2,152,171 -0.68(-1.53%)
Apr 22, 2021 45.36 45.36 44.61 44.61 1,895,369 -0.92(-2.02%)
Apr 21, 2021 45.46 45.79 45.25 45.53 1,485,082 +0.37(+0.82%)
Apr 20, 2021 44.75 45.51 44.66 45.16 2,426,654 +0.43(+0.97%)
Apr 19, 2021 44.34 44.88 44.27 44.73 1,512,074 +0.23(+0.53%)
Apr 16, 2021 44.22 44.74 43.98 44.50 1,641,827 +0.47(+1.06%)
Apr 15, 2021 43.67 44.28 43.67 44.03 1,874,764 +0.40(+0.91%)
Apr 14, 2021 44.00 44.07 43.33 43.63 1,639,754 -0.38(-0.86%)
Apr 13, 2021 44.05 44.33 43.70 44.01 2,603,451 +0.03(+0.06%)
Apr 12, 2021 43.41 44.05 43.33 43.98 1,923,270 +0.68(+1.58%)
Apr 09, 2021 43.82 44.05 42.89 43.30 1,844,543 -0.61(-1.39%)
Apr 08, 2021 44.19 44.40 43.72 43.91 2,416,137 -0.42(-0.95%)
Apr 07, 2021 44.81 44.98 44.08 44.34 2,638,378 -0.45(-1.01%)
Apr 06, 2021 44.78 45.13 44.34 44.79 2,880,032 +0.00(+0.00%)
Apr 05, 2021 44.80 45.61 44.50 44.79 3,006,977 +0.11(+0.24%)
Apr 01, 2021 44.85 45.10 43.84 44.68 3,349,471 -0.27(-0.60%)
Mar 31, 2021 45.73 45.98 44.81 44.95 2,701,535 -0.99(-2.16%)
Mar 30, 2021 46.46 46.65 45.81 45.94 3,056,625 -0.52(-1.12%)
Mar 29, 2021 45.55 46.70 45.54 46.46 3,264,126 +0.97(+2.14%)
Mar 26, 2021 44.25 45.55 43.89 45.48 3,509,183 +1.34(+3.04%)
Mar 25, 2021 43.90 44.43 43.44 44.14 1,946,811 +0.54(+1.23%)
Mar 24, 2021 44.65 44.65 43.51 43.61 2,836,160 -1.66(-3.67%)
Mar 23, 2021 45.81 45.89 45.13 45.27 1,868,801 -0.35(-0.76%)
Mar 22, 2021 44.35 45.63 44.16 45.62 2,148,274 +1.10(+2.47%)
Mar 19, 2021 44.38 44.77 44.16 44.52 3,851,646 +0.24(+0.55%)
Mar 18, 2021 43.54 44.45 43.54 44.28 2,151,012 +0.50(+1.14%)
Mar 17, 2021 43.81 43.98 43.00 43.78 3,136,115 +0.05(+0.12%)
Mar 16, 2021 42.64 43.87 42.60 43.72 2,431,672 +1.16(+2.73%)
Mar 15, 2021 43.10 43.32 42.40 42.56 1,980,004 -0.32(-0.75%)
Mar 12, 2021 42.68 42.91 42.46 42.88 2,527,090 +0.46(+1.10%)
Mar 11, 2021 42.65 43.02 41.89 42.42 2,485,442 -0.39(-0.92%)
Mar 10, 2021 40.66 43.51 40.15 42.81 7,591,550 +0.85(+2.02%)
Mar 09, 2021 42.12 42.49 41.90 41.96 2,377,631 -0.29(-0.68%)
Mar 08, 2021 41.84 42.86 41.51 42.25 3,531,448 +0.59(+1.42%)
Mar 05, 2021 41.07 41.83 40.88 41.66 2,403,951 +0.71(+1.72%)
Mar 04, 2021 41.17 41.44 40.75 40.95 1,909,244 -0.01(-0.02%)
Mar 03, 2021 40.68 41.08 40.36 40.96 2,247,036 +0.17(+0.42%)
Mar 02, 2021 40.72 41.02 40.32 40.79 2,218,626 +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.