Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.56 51.04 50.28 50.50 172,207 -0.54(-1.05%)
Apr 29, 2021 51.16 51.43 50.76 51.04 105,816 +0.28(+0.55%)
Apr 28, 2021 51.27 51.65 50.39 50.76 196,545 -0.50(-0.97%)
Apr 27, 2021 50.94 51.51 50.41 51.26 172,713 +0.71(+1.40%)
Apr 26, 2021 49.80 50.96 49.38 50.55 153,770 +0.49(+0.98%)
Apr 23, 2021 49.46 51.21 49.19 50.06 265,427 -1.10(-2.15%)
Apr 22, 2021 50.77 51.19 49.87 51.16 184,084 +0.76(+1.52%)
Apr 21, 2021 48.13 50.39 48.13 50.39 228,963 +2.10(+4.36%)
Apr 20, 2021 48.09 48.29 47.07 48.29 222,082 +0.05(+0.10%)
Apr 19, 2021 48.43 48.51 47.59 48.24 66,390 -0.35(-0.73%)
Apr 16, 2021 49.17 49.22 48.40 48.59 56,787 -0.06(-0.12%)
Apr 15, 2021 48.79 48.96 48.50 48.65 59,815 -0.04(-0.08%)
Apr 14, 2021 48.18 48.99 48.05 48.69 73,120 +0.73(+1.52%)
Apr 13, 2021 48.32 48.36 47.31 47.96 113,184 -0.59(-1.22%)
Apr 12, 2021 48.43 48.77 48.09 48.56 42,066 +0.18(+0.38%)
Apr 09, 2021 48.09 48.49 47.80 48.37 120,791 +0.38(+0.80%)
Apr 08, 2021 47.87 47.99 47.26 47.99 102,946 +0.32(+0.66%)
Apr 07, 2021 48.62 48.62 47.47 47.68 92,489 -1.02(-2.10%)
Apr 06, 2021 48.98 49.44 48.50 48.70 63,541 -0.32(-0.64%)
Apr 05, 2021 49.39 49.60 48.61 49.01 101,405 +0.21(+0.43%)
Apr 01, 2021 48.21 49.06 48.10 48.80 176,324 +0.66(+1.37%)
Mar 31, 2021 48.35 49.09 47.85 48.14 221,014 -0.05(-0.10%)
Mar 30, 2021 47.48 48.59 47.26 48.19 187,236 +0.86(+1.82%)
Mar 29, 2021 47.84 49.38 47.24 47.33 148,644 -0.88(-1.82%)
Mar 26, 2021 48.29 48.63 47.59 48.21 125,079 +0.57(+1.20%)
Mar 25, 2021 46.57 48.01 45.95 47.64 226,484 +0.58(+1.24%)
Mar 24, 2021 47.51 48.70 46.87 47.05 193,708 -0.03(-0.06%)
Mar 23, 2021 48.10 48.10 46.31 47.08 165,069 -1.69(-3.47%)
Mar 22, 2021 50.60 51.14 48.64 48.78 80,990 -1.97(-3.88%)
Mar 19, 2021 50.99 51.27 50.11 50.75 573,210 -0.24(-0.47%)
Mar 18, 2021 51.84 53.00 50.66 50.98 124,570 -1.08(-2.08%)
Mar 17, 2021 51.78 52.14 50.68 52.06 111,598 +0.20(+0.39%)
Mar 16, 2021 53.31 53.31 51.59 51.86 84,452 -1.76(-3.28%)
Mar 15, 2021 53.63 53.68 52.76 53.62 109,243 -0.36(-0.67%)
Mar 12, 2021 52.87 54.25 52.82 53.99 129,262 +1.22(+2.32%)
Mar 11, 2021 52.36 53.70 51.82 52.76 166,973 +0.63(+1.21%)
Mar 10, 2021 51.79 52.32 51.48 52.13 159,041 +0.68(+1.32%)
Mar 09, 2021 51.74 51.96 51.07 51.45 144,623 -0.11(-0.20%)
Mar 08, 2021 50.14 51.79 50.08 51.56 148,956 +1.74(+3.49%)
Mar 05, 2021 49.15 50.16 48.46 49.82 206,757 +0.78(+1.60%)
Mar 04, 2021 50.05 50.65 48.67 49.03 163,949 -0.70(-1.40%)
Mar 03, 2021 49.45 50.53 49.08 49.73 76,893 +0.42(+0.85%)
Mar 02, 2021 50.03 50.48 49.25 49.31 93,526 -0.76(-1.51%)
Mar 01, 2021 49.63 50.36 49.52 50.07 78,093 +1.21(+2.49%)
Feb 26, 2021 49.72 49.75 48.29 48.85 134,073 -0.81(-1.64%)
Feb 25, 2021 50.65 51.36 49.40 49.66 141,958 -1.12(-2.20%)
Feb 24, 2021 50.01 51.06 50.01 50.78 118,507 +0.97(+1.94%)
Feb 23, 2021 48.76 49.94 48.49 49.82 134,585 +0.85(+1.74%)
Feb 22, 2021 47.85 49.72 47.63 48.97 195,552 +0.88(+1.83%)
Feb 19, 2021 47.66 48.35 47.56 48.09 77,076 +0.68(+1.43%)
Feb 18, 2021 47.42 47.87 46.87 47.41 103,429 -0.29(-0.60%)
Feb 17, 2021 47.48 47.97 47.10 47.69 83,794 -0.22(-0.46%)
Feb 16, 2021 47.69 48.28 47.27 47.91 79,608 +0.49(+1.03%)
Feb 12, 2021 46.81 47.69 46.81 47.43 88,371 +0.35(+0.75%)
Feb 11, 2021 47.66 48.03 46.13 47.07 128,048 -0.38(-0.81%)
Feb 10, 2021 48.28 48.41 47.28 47.46 107,496 -0.68(-1.41%)
Feb 09, 2021 48.19 48.44 47.68 48.13 128,399 -0.28(-0.57%)
Feb 08, 2021 48.06 48.62 47.99 48.41 93,698 +0.27(+0.56%)
Feb 05, 2021 48.67 48.67 47.60 48.14 120,373 +0.13(+0.28%)
Feb 04, 2021 47.91 48.72 47.91 48.01 71,767 +0.02(+0.04%)
Feb 03, 2021 47.47 48.22 47.09 47.99 109,580 +0.34(+0.72%)
Feb 02, 2021 47.44 47.90 47.00 47.65 113,426 +0.72(+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.