Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.35 45.46 43.74 44.54 1,852,470 -0.61(-1.35%)
May 27, 2021 45.79 46.00 45.00 45.15 2,169,535 -0.02(-0.04%)
May 26, 2021 44.97 45.56 44.40 45.17 1,745,133 +0.31(+0.69%)
May 25, 2021 44.70 46.14 44.61 44.86 2,613,374 +0.38(+0.85%)
May 24, 2021 44.56 44.88 44.06 44.48 1,996,081 +0.52(+1.18%)
May 21, 2021 45.32 46.09 43.92 43.96 2,700,825 -0.82(-1.83%)
May 20, 2021 44.95 45.02 44.01 44.78 2,245,616 +0.16(+0.36%)
May 19, 2021 44.93 45.40 43.70 44.62 4,142,811 -1.23(-2.68%)
May 18, 2021 48.16 48.44 45.76 45.85 3,140,543 -2.10(-4.38%)
May 17, 2021 47.63 48.05 46.13 47.95 2,358,321 +0.02(+0.04%)
May 14, 2021 48.50 48.86 47.37 47.93 3,634,969 -0.03(-0.06%)
May 13, 2021 47.00 48.62 46.73 47.96 3,238,642 +1.32(+2.83%)
May 12, 2021 49.71 49.87 46.41 46.64 4,432,795 -3.76(-7.46%)
May 11, 2021 50.80 51.38 49.17 50.40 2,970,339 -1.90(-3.63%)
May 10, 2021 53.15 53.99 52.23 52.30 3,310,173 -0.06(-0.11%)
May 07, 2021 52.36 52.88 50.97 52.36 3,075,965 +0.36(+0.69%)
May 06, 2021 52.00 52.91 49.92 52.00 4,275,507 +2.94(+5.99%)
May 05, 2021 48.71 49.33 47.68 49.06 2,406,491 +0.25(+0.51%)
May 04, 2021 48.77 49.48 48.24 48.81 2,182,563 -0.49(-0.99%)
May 03, 2021 49.35 49.81 48.88 49.30 2,009,838 +0.63(+1.29%)
Apr 30, 2021 49.52 49.97 48.39 48.67 1,991,900 -1.30(-2.60%)
Apr 29, 2021 49.95 50.51 49.14 49.97 1,587,948 +0.92(+1.88%)
Apr 28, 2021 49.81 49.87 48.85 49.05 1,126,526 -0.91(-1.82%)
Apr 27, 2021 49.87 50.83 49.53 49.96 1,338,073 +0.36(+0.73%)
Apr 26, 2021 49.19 49.83 49.02 49.60 1,791,015 +0.83(+1.70%)
Apr 23, 2021 48.16 49.13 47.78 48.77 1,373,900 +1.01(+2.11%)
Apr 22, 2021 48.44 48.96 47.23 47.76 1,977,176 -0.41(-0.85%)
Apr 21, 2021 47.47 48.41 47.30 48.17 1,536,984 +0.46(+0.96%)
Apr 20, 2021 49.47 49.97 46.98 47.71 1,907,254 -2.10(-4.22%)
Apr 19, 2021 50.00 50.48 49.03 49.81 1,900,557 +0.00(+0.00%)
Apr 16, 2021 49.22 50.19 49.04 49.81 2,575,200 +1.31(+2.70%)
Apr 15, 2021 48.06 48.88 48.06 48.50 1,634,518 +0.68(+1.42%)
Apr 14, 2021 48.24 48.89 47.70 47.82 2,180,586 -0.50(-1.03%)
Apr 13, 2021 49.19 49.34 47.40 48.32 1,338,459 -0.98(-1.99%)
Apr 12, 2021 48.90 49.62 48.25 49.30 1,714,954 +0.70(+1.45%)
Apr 09, 2021 47.18 48.81 47.12 48.60 1,428,800 +1.26(+2.65%)
Apr 08, 2021 47.25 47.50 46.26 47.34 977,352 +0.39(+0.83%)
Apr 07, 2021 48.10 48.22 46.77 46.95 1,720,118 -1.10(-2.29%)
Apr 06, 2021 48.03 48.38 47.36 48.05 1,316,616 +0.47(+0.99%)
Apr 05, 2021 48.71 49.04 47.14 47.58 1,481,613 +0.21(+0.44%)
Apr 01, 2021 46.76 48.06 46.68 47.37 2,863,500 +1.00(+2.16%)
Mar 31, 2021 46.26 47.01 46.00 46.37 1,932,612 +0.46(+1.00%)
Mar 30, 2021 44.64 45.94 44.34 45.91 1,223,518 +1.15(+2.57%)
Mar 29, 2021 46.94 46.94 44.32 44.76 1,869,948 -1.86(-3.99%)
Mar 26, 2021 44.77 46.69 43.75 46.62 2,628,600 +2.57(+5.83%)
Mar 25, 2021 42.01 44.35 41.10 44.05 1,810,695 +1.68(+3.97%)
Mar 24, 2021 42.85 44.27 42.36 42.37 2,604,855 +0.09(+0.21%)
Mar 23, 2021 44.35 44.40 42.11 42.28 3,385,172 -2.59(-5.77%)
Mar 22, 2021 46.06 46.34 44.44 44.87 1,639,573 -1.03(-2.24%)
Mar 19, 2021 45.79 46.35 44.27 45.90 5,608,100 +0.22(+0.48%)
Mar 18, 2021 47.25 47.60 45.64 45.68 1,385,977 -1.82(-3.83%)
Mar 17, 2021 45.74 47.74 45.24 47.50 2,475,129 +1.70(+3.71%)
Mar 16, 2021 46.65 47.07 45.35 45.80 1,481,867 -1.23(-2.61%)
Mar 15, 2021 46.87 47.26 45.51 47.03 2,205,394 +0.29(+0.61%)
Mar 12, 2021 46.52 47.44 46.23 46.74 1,660,100 -0.31(-0.66%)
Mar 11, 2021 47.40 47.49 46.19 47.05 1,608,219 -0.03(-0.06%)
Mar 10, 2021 45.24 47.31 45.11 47.08 2,008,155 +2.26(+5.04%)
Mar 09, 2021 45.06 45.46 44.64 44.82 1,428,157 +0.49(+1.11%)
Mar 08, 2021 43.82 44.75 43.33 44.33 2,071,389 +0.81(+1.86%)
Mar 05, 2021 42.74 43.66 40.55 43.52 2,764,000 +1.20(+2.84%)
Mar 04, 2021 43.09 43.39 41.10 42.32 2,529,753 -0.93(-2.15%)
Mar 03, 2021 43.95 44.24 42.55 43.25 2,025,884 -0.46(-1.05%)
Mar 02, 2021 44.62 44.62 43.44 43.71 2,204,588 -1.13(-2.52%)
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.