Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.42 50.44 49.69 49.98 4,453,784 -0.46(-0.90%)
Apr 29, 2021 50.33 51.04 49.77 50.44 3,497,507 +0.65(+1.31%)
Apr 28, 2021 50.10 50.23 49.77 49.78 2,416,038 -0.01(-0.02%)
Apr 27, 2021 49.67 49.83 49.47 49.79 2,651,857 +0.15(+0.30%)
Apr 26, 2021 49.77 50.28 49.55 49.64 3,734,117 +0.00(+0.00%)
Apr 23, 2021 49.34 49.83 49.11 49.64 3,013,768 +0.40(+0.81%)
Apr 22, 2021 49.43 49.64 49.15 49.24 4,165,324 -0.52(-1.05%)
Apr 21, 2021 49.05 49.82 48.93 49.77 3,265,662 +0.85(+1.73%)
Apr 20, 2021 49.63 49.65 48.58 48.92 2,701,230 -0.90(-1.81%)
Apr 19, 2021 49.76 49.96 49.57 49.82 3,579,972 +0.10(+0.21%)
Apr 16, 2021 49.56 49.85 49.43 49.72 2,970,766 +0.58(+1.17%)
Apr 15, 2021 49.20 49.24 48.83 49.14 2,326,893 -0.04(-0.08%)
Apr 14, 2021 48.57 49.21 48.50 49.18 2,425,097 +0.54(+1.11%)
Apr 13, 2021 48.44 48.86 48.30 48.64 3,305,337 -0.14(-0.29%)
Apr 12, 2021 48.38 48.90 48.14 48.78 2,936,109 +0.74(+1.55%)
Apr 09, 2021 48.28 48.42 47.77 48.04 3,918,199 +0.14(+0.29%)
Apr 08, 2021 47.75 48.02 47.58 47.90 2,997,143 -0.21(-0.44%)
Apr 07, 2021 48.04 48.31 47.83 48.11 2,035,151 +0.10(+0.21%)
Apr 06, 2021 47.90 48.26 47.73 48.01 2,123,786 +0.15(+0.31%)
Apr 05, 2021 48.17 48.39 47.68 47.86 2,816,561 +0.03(+0.06%)
Apr 01, 2021 47.40 47.88 47.33 47.83 2,344,340 +0.22(+0.47%)
Mar 31, 2021 47.93 48.19 47.44 47.61 3,926,257 -0.60(-1.25%)
Mar 30, 2021 47.98 48.45 47.72 48.21 2,888,809 +0.46(+0.95%)
Mar 29, 2021 47.29 48.10 47.25 47.76 2,565,904 -0.20(-0.43%)
Mar 26, 2021 47.77 48.01 47.38 47.96 2,931,419 +0.39(+0.82%)
Mar 25, 2021 46.55 47.62 46.14 47.57 2,883,259 +1.15(+2.48%)
Mar 24, 2021 46.34 47.14 46.26 46.42 3,775,689 +0.37(+0.81%)
Mar 23, 2021 46.71 46.94 45.90 46.04 3,936,317 -0.98(-2.08%)
Mar 22, 2021 47.25 47.43 46.89 47.02 4,116,487 -0.57(-1.19%)
Mar 19, 2021 47.77 47.84 47.16 47.59 12,010,672 -0.57(-1.18%)
Mar 18, 2021 48.44 49.10 47.99 48.16 4,516,826 +0.09(+0.19%)
Mar 17, 2021 47.85 48.15 47.45 48.06 3,626,797 +0.53(+1.12%)
Mar 16, 2021 48.09 48.20 47.18 47.53 3,252,865 -0.97(-1.99%)
Mar 15, 2021 48.22 48.58 47.76 48.50 2,999,498 +0.28(+0.58%)
Mar 12, 2021 47.95 48.31 47.58 48.22 5,889,500 +0.77(+1.63%)
Mar 11, 2021 46.83 47.67 46.70 47.45 3,275,187 +0.19(+0.39%)
Mar 10, 2021 46.76 47.44 46.62 47.26 3,410,424 +0.57(+1.22%)
Mar 09, 2021 46.90 47.62 46.36 46.70 3,583,834 -0.54(-1.14%)
Mar 08, 2021 46.66 48.20 46.63 47.24 5,266,415 +0.77(+1.66%)
Mar 05, 2021 45.56 46.60 45.23 46.46 4,547,958 +1.44(+3.20%)
Mar 04, 2021 45.63 45.71 44.37 45.02 4,804,613 -0.50(-1.10%)
Mar 03, 2021 45.30 45.99 45.24 45.52 3,423,755 +0.28(+0.62%)
Mar 02, 2021 45.35 45.76 45.24 45.24 4,186,828 -0.07(-0.16%)
Mar 01, 2021 45.27 45.76 45.11 45.32 3,792,102 +0.77(+1.73%)
Feb 26, 2021 45.11 45.52 44.45 44.55 7,161,703 -0.71(-1.56%)
Feb 25, 2021 46.51 46.65 45.24 45.25 5,496,846 -1.12(-2.41%)
Feb 24, 2021 45.90 46.50 45.82 46.37 4,820,204 +0.55(+1.20%)
Feb 23, 2021 46.29 46.44 45.36 45.82 3,861,836 +0.05(+0.10%)
Feb 22, 2021 44.61 46.23 44.61 45.77 5,200,301 +1.05(+2.35%)
Feb 19, 2021 44.29 45.13 44.21 44.72 5,109,559 +0.73(+1.67%)
Feb 18, 2021 43.51 44.35 43.49 43.99 4,509,882 +0.23(+0.53%)
Feb 17, 2021 43.02 43.85 42.91 43.76 3,807,329 +0.64(+1.49%)
Feb 16, 2021 43.30 43.77 43.11 43.11 4,142,156 -0.22(-0.52%)
Feb 12, 2021 43.12 43.74 42.91 43.34 2,514,682 +0.03(+0.06%)
Feb 11, 2021 43.24 43.49 42.91 43.31 2,996,615 +0.18(+0.43%)
Feb 10, 2021 42.90 43.27 42.58 43.13 4,373,819 +0.41(+0.95%)
Feb 09, 2021 42.76 43.02 42.40 42.72 4,014,766 -0.03(-0.06%)
Feb 08, 2021 42.22 42.93 42.08 42.75 5,054,538 +0.77(+1.83%)
Feb 05, 2021 42.37 42.39 41.50 41.98 5,035,860 -0.28(-0.66%)
Feb 04, 2021 42.54 43.08 42.05 42.26 5,297,520 -0.13(-0.31%)
Feb 03, 2021 42.49 42.61 42.05 42.39 3,602,370 -0.39(-0.91%)
Feb 02, 2021 42.73 43.12 42.53 42.77 3,377,803 +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.