Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.41 50.44 49.68 49.97 4,454,437 -0.46(-0.90%)
Apr 29, 2021 50.33 51.03 49.76 50.43 3,498,019 +0.65(+1.31%)
Apr 28, 2021 50.09 50.22 49.76 49.78 2,416,392 -0.01(-0.02%)
Apr 27, 2021 49.67 49.82 49.46 49.79 2,652,246 +0.15(+0.30%)
Apr 26, 2021 49.76 50.27 49.54 49.64 3,734,664 +0.00(+0.00%)
Apr 23, 2021 49.33 49.82 49.11 49.64 3,014,209 +0.40(+0.81%)
Apr 22, 2021 49.42 49.63 49.14 49.24 4,165,934 -0.52(-1.05%)
Apr 21, 2021 49.04 49.81 48.92 49.76 3,266,141 +0.85(+1.73%)
Apr 20, 2021 49.62 49.65 48.58 48.91 2,701,625 -0.90(-1.81%)
Apr 19, 2021 49.75 49.95 49.56 49.81 3,580,496 +0.10(+0.21%)
Apr 16, 2021 49.55 49.84 49.42 49.71 2,971,201 +0.58(+1.17%)
Apr 15, 2021 49.19 49.23 48.82 49.14 2,327,234 -0.04(-0.08%)
Apr 14, 2021 48.57 49.20 48.49 49.17 2,425,452 +0.54(+1.11%)
Apr 13, 2021 48.43 48.86 48.29 48.63 3,305,821 -0.14(-0.29%)
Apr 12, 2021 48.37 48.89 48.13 48.77 2,936,539 +0.74(+1.55%)
Apr 09, 2021 48.27 48.41 47.76 48.03 3,918,773 +0.14(+0.29%)
Apr 08, 2021 47.74 48.01 47.57 47.89 2,997,582 -0.21(-0.44%)
Apr 07, 2021 48.03 48.31 47.82 48.10 2,035,449 +0.10(+0.21%)
Apr 06, 2021 47.89 48.25 47.72 48.00 2,124,097 +0.15(+0.31%)
Apr 05, 2021 48.17 48.38 47.67 47.85 2,816,974 +0.03(+0.06%)
Apr 01, 2021 47.40 47.87 47.32 47.82 2,344,683 +0.22(+0.47%)
Mar 31, 2021 47.93 48.18 47.43 47.60 3,926,833 -0.60(-1.25%)
Mar 30, 2021 47.97 48.44 47.71 48.21 2,889,232 +0.46(+0.95%)
Mar 29, 2021 47.28 48.09 47.25 47.75 2,566,279 -0.20(-0.43%)
Mar 26, 2021 47.76 48.00 47.37 47.95 2,931,849 +0.39(+0.82%)
Mar 25, 2021 46.54 47.61 46.14 47.56 2,883,681 +1.15(+2.48%)
Mar 24, 2021 46.34 47.13 46.25 46.41 3,776,243 +0.37(+0.81%)
Mar 23, 2021 46.70 46.93 45.89 46.04 3,936,893 -0.98(-2.08%)
Mar 22, 2021 47.25 47.42 46.88 47.01 4,117,090 -0.57(-1.19%)
Mar 19, 2021 47.76 47.84 47.15 47.58 12,012,432 -0.57(-1.18%)
Mar 18, 2021 48.44 49.09 47.98 48.15 4,517,487 +0.09(+0.19%)
Mar 17, 2021 47.84 48.14 47.44 48.06 3,627,329 +0.53(+1.12%)
Mar 16, 2021 48.08 48.20 47.17 47.53 3,253,342 -0.97(-1.99%)
Mar 15, 2021 48.21 48.58 47.75 48.49 2,999,938 +0.28(+0.58%)
Mar 12, 2021 47.94 48.30 47.57 48.21 5,890,363 +0.77(+1.63%)
Mar 11, 2021 46.82 47.67 46.69 47.44 3,275,667 +0.19(+0.39%)
Mar 10, 2021 46.75 47.43 46.61 47.26 3,410,924 +0.57(+1.22%)
Mar 09, 2021 46.89 47.61 46.35 46.69 3,584,360 -0.54(-1.14%)
Mar 08, 2021 46.65 48.20 46.62 47.23 5,267,186 +0.77(+1.66%)
Mar 05, 2021 45.55 46.59 45.22 46.46 4,548,624 +1.44(+3.20%)
Mar 04, 2021 45.62 45.70 44.36 45.02 4,805,317 -0.50(-1.10%)
Mar 03, 2021 45.29 45.98 45.24 45.52 3,424,256 +0.28(+0.62%)
Mar 02, 2021 45.34 45.75 45.23 45.24 4,187,441 -0.07(-0.16%)
Mar 01, 2021 45.27 45.75 45.11 45.31 3,792,658 +0.77(+1.73%)
Feb 26, 2021 45.10 45.52 44.45 44.54 7,162,752 -0.71(-1.56%)
Feb 25, 2021 46.50 46.64 45.24 45.25 5,497,651 -1.12(-2.41%)
Feb 24, 2021 45.89 46.49 45.81 46.36 4,820,910 +0.55(+1.20%)
Feb 23, 2021 46.28 46.44 45.35 45.81 3,862,401 +0.05(+0.10%)
Feb 22, 2021 44.61 46.22 44.61 45.77 5,201,062 +1.05(+2.35%)
Feb 19, 2021 44.28 45.13 44.20 44.72 5,110,307 +0.73(+1.67%)
Feb 18, 2021 43.50 44.35 43.48 43.98 4,510,543 +0.23(+0.53%)
Feb 17, 2021 43.02 43.84 42.90 43.75 3,807,887 +0.64(+1.49%)
Feb 16, 2021 43.29 43.76 43.11 43.11 4,142,762 -0.22(-0.52%)
Feb 12, 2021 43.11 43.74 42.90 43.33 2,515,050 +0.03(+0.06%)
Feb 11, 2021 43.23 43.48 42.91 43.30 2,997,054 +0.18(+0.43%)
Feb 10, 2021 42.90 43.27 42.57 43.12 4,374,460 +0.41(+0.95%)
Feb 09, 2021 42.75 43.02 42.39 42.71 4,015,354 -0.03(-0.06%)
Feb 08, 2021 42.21 42.93 42.08 42.74 5,055,279 +0.77(+1.83%)
Feb 05, 2021 42.36 42.38 41.49 41.97 5,036,598 -0.28(-0.66%)
Feb 04, 2021 42.54 43.07 42.05 42.25 5,298,297 -0.13(-0.31%)
Feb 03, 2021 42.48 42.60 42.05 42.38 3,602,898 -0.39(-0.91%)
Feb 02, 2021 42.72 43.11 42.52 42.77 3,378,298 +0.65(+1.53%)
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.