Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.47 50.71 49.72 50.02 1,488,281 -0.89(-1.74%)
Apr 29, 2021 52.12 52.12 50.40 50.91 1,606,695 -0.15(-0.30%)
Apr 28, 2021 50.47 51.36 50.28 51.07 2,242,261 +0.67(+1.33%)
Apr 27, 2021 49.90 50.41 49.37 50.40 2,449,966 +0.50(+1.00%)
Apr 26, 2021 49.28 49.90 49.15 49.90 2,011,249 +1.09(+2.23%)
Apr 23, 2021 48.86 48.96 48.34 48.81 1,191,176 +0.10(+0.20%)
Apr 22, 2021 49.01 49.17 48.46 48.71 1,430,800 -0.34(-0.70%)
Apr 21, 2021 47.68 49.29 47.39 49.06 2,437,125 +1.17(+2.44%)
Apr 20, 2021 48.75 48.94 47.74 47.89 2,540,160 -1.02(-2.08%)
Apr 19, 2021 50.33 50.70 48.78 48.90 3,074,910 -1.88(-3.70%)
Apr 16, 2021 51.36 51.50 50.61 50.78 2,018,502 -0.19(-0.37%)
Apr 15, 2021 51.65 51.74 50.64 50.97 1,446,444 -0.41(-0.79%)
Apr 14, 2021 49.44 51.48 49.31 51.38 2,883,058 +2.11(+4.29%)
Apr 13, 2021 49.61 49.62 49.07 49.26 1,355,601 -0.11(-0.22%)
Apr 12, 2021 49.97 50.04 49.36 49.37 1,298,805 -0.41(-0.82%)
Apr 09, 2021 49.40 49.81 49.27 49.78 1,397,704 +0.22(+0.44%)
Apr 08, 2021 50.41 50.46 49.28 49.56 1,606,597 -0.84(-1.67%)
Apr 07, 2021 50.48 50.61 49.98 50.41 823,640 -0.15(-0.29%)
Apr 06, 2021 50.18 50.86 49.67 50.55 1,477,275 +0.62(+1.23%)
Apr 05, 2021 50.44 50.68 49.91 49.93 2,826,601 +0.54(+1.10%)
Apr 01, 2021 49.34 49.55 48.40 49.39 3,090,307 +0.54(+1.11%)
Mar 31, 2021 49.35 49.44 48.22 48.85 4,322,285 -0.53(-1.08%)
Mar 30, 2021 49.28 49.84 49.13 49.38 1,106,597 -0.18(-0.37%)
Mar 29, 2021 50.30 51.19 49.52 49.56 1,691,715 -0.81(-1.61%)
Mar 26, 2021 49.66 50.62 49.52 50.37 2,074,755 +0.93(+1.87%)
Mar 25, 2021 48.80 49.53 48.03 49.45 1,608,627 +0.51(+1.05%)
Mar 24, 2021 49.42 49.70 48.76 48.93 2,130,666 -0.10(-0.20%)
Mar 23, 2021 50.06 50.25 48.98 49.03 3,086,156 -1.30(-2.59%)
Mar 22, 2021 51.23 51.41 50.13 50.34 4,237,407 -0.89(-1.74%)
Mar 19, 2021 51.71 51.84 50.56 51.23 2,081,430 -0.54(-1.04%)
Mar 18, 2021 52.21 53.72 51.75 51.76 2,269,443 -0.46(-0.88%)
Mar 17, 2021 52.21 52.43 51.56 52.22 1,466,709 +0.11(+0.21%)
Mar 16, 2021 52.94 52.94 52.12 52.12 3,497,413 -0.75(-1.41%)
Mar 15, 2021 52.67 53.00 52.44 52.86 1,698,993 +0.34(+0.65%)
Mar 12, 2021 52.30 52.79 52.04 52.52 1,495,572 -0.10(-0.19%)
Mar 11, 2021 51.41 52.65 51.41 52.62 1,895,267 +1.29(+2.50%)
Mar 10, 2021 51.06 51.50 50.75 51.33 1,690,544 +0.61(+1.20%)
Mar 09, 2021 50.21 51.25 49.89 50.72 1,729,601 +0.88(+1.77%)
Mar 08, 2021 49.17 50.69 49.03 49.84 3,215,740 +0.77(+1.58%)
Mar 05, 2021 48.40 49.29 47.58 49.07 2,777,984 +1.20(+2.52%)
Mar 04, 2021 49.35 49.45 47.27 47.86 2,960,379 -1.42(-2.88%)
Mar 03, 2021 50.17 50.27 49.27 49.28 1,873,446 -0.79(-1.58%)
Mar 02, 2021 50.16 50.71 49.86 50.08 1,702,611 +0.02(+0.04%)
Mar 01, 2021 49.44 50.26 49.38 50.06 1,447,967 +1.55(+3.21%)
Feb 26, 2021 50.04 50.04 48.18 48.50 2,231,510 -1.54(-3.07%)
Feb 25, 2021 50.97 51.19 49.91 50.04 2,853,497 -0.75(-1.49%)
Feb 24, 2021 50.34 51.29 50.21 50.79 2,434,268 +0.46(+0.91%)
Feb 23, 2021 50.39 50.62 49.33 50.34 2,421,815 -0.45(-0.88%)
Feb 22, 2021 50.37 50.90 50.25 50.79 4,243,973 +0.00(+0.00%)
Feb 19, 2021 50.71 51.14 50.36 50.79 2,754,176 +0.81(+1.62%)
Feb 18, 2021 51.04 51.89 49.67 49.98 4,048,232 -0.22(-0.45%)
Feb 17, 2021 50.53 50.62 49.80 50.20 2,518,380 -0.71(-1.39%)
Feb 16, 2021 50.82 51.28 50.43 50.91 2,776,581 +0.57(+1.12%)
Feb 12, 2021 49.37 50.64 49.03 50.34 2,276,901 +0.96(+1.95%)
Feb 11, 2021 50.14 50.14 48.91 49.38 2,194,031 -0.23(-0.47%)
Feb 10, 2021 49.75 50.29 48.75 49.62 3,458,489 +0.53(+1.08%)
Feb 09, 2021 49.46 49.76 48.33 49.09 1,775,069 -0.14(-0.29%)
Feb 08, 2021 48.53 49.63 48.45 49.23 1,903,006 +1.09(+2.26%)
Feb 05, 2021 47.17 48.29 47.12 48.14 2,191,570 +1.21(+2.59%)
Feb 04, 2021 46.36 47.49 45.94 46.93 1,694,018 +0.67(+1.46%)
Feb 03, 2021 45.81 46.52 45.62 46.26 1,292,081 +0.65(+1.42%)
Feb 02, 2021 45.17 45.96 44.70 45.61 1,172,557 +0.89(+1.99%)
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.