Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.08 46.10 44.95 45.64 745,821 -0.14(-0.30%)
May 27, 2021 45.26 46.18 44.99 45.77 1,439,092 +0.78(+1.73%)
May 26, 2021 44.11 45.11 43.80 44.99 1,141,535 +1.11(+2.53%)
May 25, 2021 42.89 44.72 42.88 43.88 2,028,788 +1.39(+3.28%)
May 24, 2021 42.76 42.82 42.24 42.49 915,757 +0.04(+0.09%)
May 21, 2021 43.77 44.31 42.41 42.45 1,375,220 -0.84(-1.94%)
May 20, 2021 42.95 43.56 42.34 43.29 1,179,322 +0.35(+0.82%)
May 19, 2021 41.99 43.55 41.55 42.94 1,646,143 -0.59(-1.37%)
May 18, 2021 44.76 44.93 43.43 43.53 1,393,362 -1.22(-2.72%)
May 17, 2021 45.38 45.71 44.11 44.75 1,645,755 -1.03(-2.26%)
May 14, 2021 45.32 45.95 44.99 45.78 1,170,859 +0.99(+2.22%)
May 13, 2021 43.41 45.30 43.35 44.79 1,622,359 +1.71(+3.96%)
May 12, 2021 46.66 46.78 42.87 43.08 2,958,022 -4.22(-8.92%)
May 11, 2021 48.75 48.87 46.72 47.30 1,828,581 -2.42(-4.86%)
May 10, 2021 49.62 51.16 49.01 49.72 1,124,483 +0.17(+0.33%)
May 07, 2021 47.58 49.71 47.05 49.56 1,183,854 +2.00(+4.20%)
May 06, 2021 48.37 48.37 46.80 47.56 1,182,401 -0.54(-1.11%)
May 05, 2021 48.26 48.56 47.30 48.09 1,387,470 -0.11(-0.22%)
May 04, 2021 47.87 48.23 47.23 48.20 767,232 +0.04(+0.08%)
May 03, 2021 47.59 48.41 47.25 48.16 786,799 +1.28(+2.74%)
Apr 30, 2021 48.25 48.27 46.57 46.88 1,072,028 -1.37(-2.84%)
Apr 29, 2021 47.82 48.71 47.38 48.25 1,211,857 +0.91(+1.93%)
Apr 28, 2021 47.49 47.72 47.06 47.34 1,085,757 +0.07(+0.14%)
Apr 27, 2021 47.89 48.60 47.06 47.27 1,025,226 -0.08(-0.16%)
Apr 26, 2021 46.90 47.44 46.29 47.35 724,027 +0.86(+1.84%)
Apr 23, 2021 45.88 46.74 45.25 46.49 1,054,641 +0.60(+1.31%)
Apr 22, 2021 46.33 46.54 45.51 45.89 1,351,147 -0.60(-1.30%)
Apr 21, 2021 45.44 46.69 45.21 46.49 1,191,992 +0.95(+2.09%)
Apr 20, 2021 47.76 47.84 44.55 45.54 1,760,611 -2.23(-4.66%)
Apr 19, 2021 48.62 48.76 47.21 47.76 1,438,627 -0.51(-1.05%)
Apr 16, 2021 47.33 48.52 47.25 48.27 1,253,203 +1.54(+3.29%)
Apr 15, 2021 47.52 47.53 46.69 46.73 740,031 -0.14(-0.29%)
Apr 14, 2021 46.93 47.88 46.79 46.87 833,923 -0.30(-0.64%)
Apr 13, 2021 47.34 47.85 45.75 47.17 1,488,302 -0.54(-1.14%)
Apr 12, 2021 47.65 47.90 47.09 47.71 910,712 +0.03(+0.06%)
Apr 09, 2021 46.13 47.95 45.78 47.69 1,041,884 +1.58(+3.44%)
Apr 08, 2021 47.36 47.48 46.07 46.10 1,110,199 -1.02(-2.17%)
Apr 07, 2021 47.88 48.26 46.92 47.12 1,052,560 -0.69(-1.44%)
Apr 06, 2021 47.81 48.24 47.34 47.81 837,468 +0.16(+0.33%)
Apr 05, 2021 46.66 47.79 46.35 47.66 1,917,953 +1.21(+2.62%)
Apr 01, 2021 45.71 46.55 45.21 46.44 1,064,415 +1.22(+2.69%)
Mar 31, 2021 45.63 46.01 44.94 45.23 1,153,401 -0.17(-0.36%)
Mar 30, 2021 43.45 45.63 43.31 45.39 1,314,023 +1.71(+3.92%)
Mar 29, 2021 45.33 45.91 43.52 43.68 1,437,507 -1.99(-4.36%)
Mar 26, 2021 43.79 45.68 42.83 45.67 2,753,529 +2.52(+5.83%)
Mar 25, 2021 39.34 43.51 39.34 43.16 3,466,796 +0.98(+2.33%)
Mar 24, 2021 42.77 43.53 42.08 42.17 2,509,039 +0.03(+0.07%)
Mar 23, 2021 43.90 43.99 41.82 42.15 1,772,469 -1.56(-3.58%)
Mar 22, 2021 43.62 44.15 42.47 43.71 1,598,263 +0.77(+1.79%)
Mar 19, 2021 42.92 43.93 41.85 42.94 2,065,764 +0.60(+1.42%)
Mar 18, 2021 44.68 45.41 42.32 42.34 1,954,312 -3.70(-8.04%)
Mar 17, 2021 43.61 46.04 42.90 46.04 1,521,092 +2.08(+4.73%)
Mar 16, 2021 44.56 45.25 43.85 43.96 1,492,118 -0.26(-0.59%)
Mar 15, 2021 43.21 44.26 42.71 44.23 1,061,182 +1.53(+3.57%)
Mar 12, 2021 42.23 43.08 41.34 42.70 1,155,465 -0.49(-1.13%)
Mar 11, 2021 43.83 43.98 42.79 43.19 1,050,373 -0.14(-0.31%)
Mar 10, 2021 42.12 43.75 41.74 43.32 1,188,521 +1.52(+3.63%)
Mar 09, 2021 42.87 43.55 41.78 41.81 1,131,770 -0.45(-1.06%)
Mar 08, 2021 41.80 42.96 41.41 42.25 1,247,369 +0.82(+1.97%)
Mar 05, 2021 38.79 41.48 37.76 41.44 2,570,091 +3.01(+7.84%)
Mar 04, 2021 39.15 40.80 36.98 38.42 2,030,416 -0.65(-1.67%)
Mar 03, 2021 39.87 40.19 38.58 39.07 1,043,337 -0.93(-2.33%)
Mar 02, 2021 39.56 40.26 38.83 40.01 1,038,847 +0.63(+1.60%)
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.