Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.29 50.76 49.89 50.23 2,804,672 -0.43(-0.85%)
Apr 29, 2021 52.46 52.54 50.17 50.66 2,184,073 -1.20(-2.31%)
Apr 28, 2021 51.28 52.50 51.06 51.86 1,848,038 +0.33(+0.65%)
Apr 27, 2021 50.00 51.76 49.94 51.53 2,201,108 +1.66(+3.33%)
Apr 26, 2021 50.94 51.87 49.39 49.87 3,181,997 -1.06(-2.08%)
Apr 23, 2021 50.57 51.15 49.84 50.93 1,824,239 +0.95(+1.90%)
Apr 22, 2021 50.84 51.43 49.93 49.98 2,908,110 -0.69(-1.37%)
Apr 21, 2021 48.67 51.01 48.13 50.67 4,130,167 +2.12(+4.36%)
Apr 20, 2021 49.86 50.28 47.56 48.56 2,982,950 -2.33(-4.58%)
Apr 19, 2021 50.92 51.77 50.36 50.88 2,721,663 +0.01(+0.02%)
Apr 16, 2021 51.11 51.51 50.00 50.88 2,691,285 +0.14(+0.27%)
Apr 15, 2021 51.78 51.93 49.67 50.74 3,779,305 -0.40(-0.79%)
Apr 14, 2021 52.87 53.57 50.95 51.14 5,225,382 -1.04(-2.00%)
Apr 13, 2021 53.48 53.64 50.74 52.19 4,390,698 -1.40(-2.62%)
Apr 12, 2021 52.95 54.57 52.91 53.59 2,860,115 -0.15(-0.29%)
Apr 09, 2021 52.80 53.92 51.99 53.74 3,362,850 +1.25(+2.38%)
Apr 08, 2021 52.11 52.66 50.60 52.49 3,112,520 -0.03(-0.07%)
Apr 07, 2021 51.38 52.56 51.22 52.53 3,386,608 +1.15(+2.23%)
Apr 06, 2021 50.34 52.46 49.95 51.38 4,793,040 +0.80(+1.57%)
Apr 05, 2021 50.53 50.95 49.00 50.59 2,358,026 +0.65(+1.30%)
Apr 01, 2021 50.84 51.17 49.28 49.93 3,846,878 -1.11(-2.18%)
Mar 31, 2021 50.93 52.56 50.47 51.05 2,798,874 +0.11(+0.22%)
Mar 30, 2021 49.88 51.54 49.79 50.94 3,140,825 +1.47(+2.98%)
Mar 29, 2021 49.86 50.20 48.72 49.46 3,769,766 -1.04(-2.07%)
Mar 26, 2021 50.27 51.47 49.09 50.51 2,999,918 +1.46(+2.99%)
Mar 25, 2021 45.54 49.33 44.99 49.04 2,945,382 +2.65(+5.72%)
Mar 24, 2021 48.54 49.70 46.33 46.39 3,167,062 -1.17(-2.47%)
Mar 23, 2021 49.84 50.23 46.94 47.56 3,676,604 -2.74(-5.45%)
Mar 22, 2021 52.88 53.20 50.18 50.30 5,142,953 -2.52(-4.77%)
Mar 19, 2021 51.38 53.20 49.98 52.82 3,765,370 +1.23(+2.39%)
Mar 18, 2021 52.81 54.48 51.23 51.59 3,990,150 -0.75(-1.44%)
Mar 17, 2021 51.91 53.09 51.44 52.34 2,335,233 +0.00(+0.00%)
Mar 16, 2021 53.27 53.91 51.75 52.34 3,136,089 -1.39(-2.58%)
Mar 15, 2021 51.67 54.73 51.67 53.73 4,344,689 +2.16(+4.18%)
Mar 12, 2021 49.23 51.99 48.84 51.57 4,030,562 +2.73(+5.59%)
Mar 11, 2021 48.73 49.13 48.23 48.84 1,850,159 +0.02(+0.04%)
Mar 10, 2021 49.11 49.87 47.87 48.82 1,894,490 -0.30(-0.61%)
Mar 09, 2021 48.70 49.88 47.51 49.12 2,467,393 +0.59(+1.21%)
Mar 08, 2021 48.26 49.64 47.77 48.53 2,839,537 +1.12(+2.36%)
Mar 05, 2021 48.04 48.35 45.20 47.42 2,575,508 +0.67(+1.42%)
Mar 04, 2021 48.47 49.34 45.24 46.75 4,049,137 -2.39(-4.86%)
Mar 03, 2021 49.34 50.10 47.78 49.14 5,037,939 +0.21(+0.44%)
Mar 02, 2021 48.36 50.09 48.19 48.93 6,920,765 +0.31(+0.63%)
Mar 01, 2021 48.02 49.45 47.62 48.62 4,040,569 +1.49(+3.17%)
Feb 26, 2021 46.55 47.74 45.47 47.13 4,461,650 +0.69(+1.49%)
Feb 25, 2021 47.36 48.78 46.20 46.44 3,245,692 -1.07(-2.24%)
Feb 24, 2021 47.98 48.26 46.54 47.50 3,203,894 -0.05(-0.11%)
Feb 23, 2021 47.25 48.13 44.04 47.55 5,023,414 -0.19(-0.39%)
Feb 22, 2021 47.47 49.80 46.91 47.74 15,273,783 +2.79(+6.20%)
Feb 19, 2021 41.80 45.21 41.66 44.95 6,641,242 +3.51(+8.48%)
Feb 18, 2021 41.80 41.97 40.85 41.44 5,346,681 -0.98(-2.31%)
Feb 17, 2021 42.86 43.39 42.10 42.42 4,009,005 -0.54(-1.25%)
Feb 16, 2021 42.89 43.13 41.97 42.95 5,066,439 +0.24(+0.56%)
Feb 12, 2021 42.79 43.04 42.03 42.72 2,414,070 -0.40(-0.93%)
Feb 11, 2021 42.68 43.88 42.37 43.12 2,809,263 +0.49(+1.14%)
Feb 10, 2021 42.81 43.43 42.06 42.63 2,647,648 +0.11(+0.26%)
Feb 09, 2021 43.39 43.50 42.39 42.52 3,713,318 -1.06(-2.43%)
Feb 08, 2021 42.60 43.89 42.20 43.58 3,956,238 +1.33(+3.15%)
Feb 05, 2021 42.65 42.65 41.26 42.25 3,570,164 +0.17(+0.41%)
Feb 04, 2021 40.59 43.50 40.52 42.08 8,866,899 +2.29(+5.74%)
Feb 03, 2021 38.10 40.05 37.83 39.79 5,677,564 +2.81(+7.59%)
Feb 02, 2021 36.81 37.30 36.40 36.98 3,601,047 +0.20(+0.53%)
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.