Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.89 49.92 49.17 49.46 4,500,798 -0.45(-0.90%)
Apr 29, 2021 49.81 50.51 49.25 49.91 3,534,426 +0.64(+1.31%)
Apr 28, 2021 49.58 49.71 49.25 49.26 2,441,541 -0.01(-0.02%)
Apr 27, 2021 49.15 49.31 48.95 49.27 2,679,850 +0.15(+0.30%)
Apr 26, 2021 49.25 49.76 49.03 49.13 3,773,534 +0.00(+0.00%)
Apr 23, 2021 48.82 49.31 48.60 49.13 3,045,581 +0.40(+0.81%)
Apr 22, 2021 48.91 49.12 48.64 48.73 4,209,293 -0.52(-1.05%)
Apr 21, 2021 48.54 49.30 48.42 49.25 3,300,135 +0.84(+1.73%)
Apr 20, 2021 49.11 49.14 48.08 48.41 2,729,744 -0.89(-1.81%)
Apr 19, 2021 49.24 49.44 49.05 49.30 3,617,762 +0.10(+0.21%)
Apr 16, 2021 49.04 49.33 48.91 49.20 3,002,125 +0.57(+1.17%)
Apr 15, 2021 48.68 48.72 48.32 48.63 2,351,456 -0.04(-0.08%)
Apr 14, 2021 48.07 48.69 47.99 48.67 2,450,696 +0.53(+1.11%)
Apr 13, 2021 47.93 48.35 47.79 48.13 3,340,228 -0.14(-0.29%)
Apr 12, 2021 47.87 48.39 47.63 48.27 2,967,102 +0.74(+1.55%)
Apr 09, 2021 47.77 47.91 47.27 47.53 3,959,559 +0.14(+0.29%)
Apr 08, 2021 47.25 47.52 47.08 47.40 3,028,781 -0.21(-0.44%)
Apr 07, 2021 47.53 47.81 47.33 47.61 2,056,634 +0.10(+0.21%)
Apr 06, 2021 47.40 47.75 47.23 47.51 2,146,204 +0.15(+0.31%)
Apr 05, 2021 47.67 47.88 47.18 47.36 2,846,293 +0.03(+0.06%)
Apr 01, 2021 46.91 47.38 46.83 47.33 2,369,087 +0.22(+0.47%)
Mar 31, 2021 47.43 47.69 46.94 47.11 3,967,703 -0.60(-1.25%)
Mar 30, 2021 47.48 47.94 47.22 47.71 2,919,303 +0.45(+0.95%)
Mar 29, 2021 46.80 47.60 46.76 47.26 2,592,989 -0.20(-0.43%)
Mar 26, 2021 47.27 47.51 46.88 47.46 2,962,363 +0.39(+0.82%)
Mar 25, 2021 46.06 47.12 45.66 47.07 2,913,694 +1.14(+2.48%)
Mar 24, 2021 45.86 46.65 45.78 45.93 3,815,545 +0.37(+0.81%)
Mar 23, 2021 46.22 46.45 45.42 45.56 3,977,868 -0.97(-2.08%)
Mar 22, 2021 46.76 46.94 46.40 46.53 4,159,940 -0.56(-1.19%)
Mar 19, 2021 47.27 47.34 46.67 47.09 12,137,457 -0.56(-1.18%)
Mar 18, 2021 47.94 48.58 47.49 47.65 4,564,505 +0.09(+0.19%)
Mar 17, 2021 47.35 47.64 46.95 47.56 3,665,082 +0.52(+1.12%)
Mar 16, 2021 47.59 47.70 46.69 47.04 3,287,202 -0.96(-1.99%)
Mar 15, 2021 47.72 48.08 47.26 47.99 3,031,161 +0.28(+0.58%)
Mar 12, 2021 47.45 47.80 47.08 47.72 5,951,670 +0.76(+1.63%)
Mar 11, 2021 46.34 47.17 46.21 46.95 3,309,760 +0.18(+0.39%)
Mar 10, 2021 46.27 46.94 46.13 46.77 3,446,424 +0.56(+1.21%)
Mar 09, 2021 46.41 47.12 45.88 46.21 3,621,665 -0.53(-1.14%)
Mar 08, 2021 46.17 47.70 46.14 46.74 5,322,007 +0.76(+1.66%)
Mar 05, 2021 45.09 46.11 44.75 45.98 4,595,966 +1.43(+3.20%)
Mar 04, 2021 45.15 45.23 43.91 44.55 4,855,330 -0.50(-1.10%)
Mar 03, 2021 44.83 45.51 44.77 45.05 3,459,896 +0.28(+0.62%)
Mar 02, 2021 44.87 45.28 44.76 44.77 4,231,024 -0.07(-0.16%)
Mar 01, 2021 44.80 45.28 44.64 44.85 3,832,131 +0.76(+1.73%)
Feb 26, 2021 44.63 45.05 43.99 44.08 7,237,302 -0.70(-1.56%)
Feb 25, 2021 46.02 46.16 44.77 44.78 5,554,871 -1.10(-2.41%)
Feb 24, 2021 45.42 46.01 45.34 45.89 4,871,086 +0.54(+1.20%)
Feb 23, 2021 45.80 45.96 44.88 45.34 3,902,601 +0.05(+0.10%)
Feb 22, 2021 44.15 45.75 44.15 45.30 5,255,195 +1.04(+2.35%)
Feb 19, 2021 43.82 44.66 43.75 44.26 5,163,495 +0.73(+1.67%)
Feb 18, 2021 43.05 43.89 43.03 43.53 4,557,488 +0.23(+0.53%)
Feb 17, 2021 42.57 43.39 42.46 43.30 3,847,519 +0.64(+1.49%)
Feb 16, 2021 42.85 43.31 42.66 42.66 4,185,880 -0.22(-0.52%)
Feb 12, 2021 42.67 43.29 42.46 42.89 2,541,227 +0.03(+0.06%)
Feb 11, 2021 42.78 43.03 42.46 42.86 3,028,247 +0.18(+0.43%)
Feb 10, 2021 42.46 42.82 42.14 42.67 4,419,988 +0.40(+0.95%)
Feb 09, 2021 42.31 42.57 41.95 42.27 4,057,146 -0.03(-0.07%)
Feb 08, 2021 41.78 42.48 41.64 42.30 5,107,893 +0.76(+1.83%)
Feb 05, 2021 41.93 41.94 41.07 41.54 5,089,018 -0.27(-0.66%)
Feb 04, 2021 42.10 42.63 41.61 41.82 5,353,441 -0.13(-0.31%)
Feb 03, 2021 42.04 42.16 41.61 41.94 3,640,396 -0.38(-0.91%)
Feb 02, 2021 42.28 42.67 42.08 42.33 3,413,459 +0.64(+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.