Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.88 46.91 45.79 46.68 86,047 +0.49(+1.07%)
Apr 29, 2021 45.96 46.26 45.49 46.19 55,015 +0.54(+1.18%)
Apr 28, 2021 46.07 46.08 45.33 45.65 40,602 -0.37(-0.81%)
Apr 27, 2021 46.68 46.68 45.81 46.02 61,829 -0.65(-1.40%)
Apr 26, 2021 47.78 47.78 46.40 46.67 63,416 -0.57(-1.20%)
Apr 23, 2021 47.39 47.91 46.80 47.24 60,372 -0.02(-0.04%)
Apr 22, 2021 48.68 48.68 47.18 47.26 87,888 -1.47(-3.02%)
Apr 21, 2021 49.00 49.55 48.23 48.73 121,379 -0.61(-1.25%)
Apr 20, 2021 48.89 49.37 48.30 49.35 184,378 +0.35(+0.72%)
Apr 19, 2021 50.40 50.58 48.90 48.99 196,493 -1.59(-3.15%)
Apr 16, 2021 49.84 50.95 49.40 50.59 104,693 +1.23(+2.50%)
Apr 15, 2021 50.22 50.92 49.05 49.36 122,715 -0.78(-1.55%)
Apr 14, 2021 49.57 50.99 49.20 50.13 63,959 +0.43(+0.86%)
Apr 13, 2021 49.45 50.12 48.97 49.71 61,184 -0.01(-0.02%)
Apr 12, 2021 49.68 50.12 48.85 49.72 58,879 +0.09(+0.19%)
Apr 09, 2021 49.04 49.80 48.64 49.62 81,164 +0.63(+1.29%)
Apr 08, 2021 49.63 49.63 48.43 48.99 110,370 -0.45(-0.92%)
Apr 07, 2021 50.25 50.25 48.98 49.45 60,061 -0.81(-1.60%)
Apr 06, 2021 50.71 51.42 50.00 50.25 72,841 -0.32(-0.64%)
Apr 05, 2021 51.03 51.88 50.05 50.58 107,620 -0.04(-0.07%)
Apr 01, 2021 50.03 50.74 49.45 50.62 95,195 +1.19(+2.40%)
Mar 31, 2021 48.59 51.40 48.59 49.43 226,234 +1.32(+2.73%)
Mar 30, 2021 47.23 48.17 47.01 48.11 73,344 +0.76(+1.60%)
Mar 29, 2021 46.50 47.63 46.50 47.35 94,171 +0.42(+0.89%)
Mar 26, 2021 47.35 47.35 46.17 46.94 64,111 -0.05(-0.10%)
Mar 25, 2021 46.02 47.16 45.76 46.98 128,232 +0.65(+1.40%)
Mar 24, 2021 47.69 48.85 46.33 46.33 117,046 -0.84(-1.79%)
Mar 23, 2021 48.34 48.60 46.85 47.18 89,282 -1.71(-3.51%)
Mar 22, 2021 48.87 49.36 48.19 48.89 79,961 +0.09(+0.19%)
Mar 19, 2021 48.09 48.98 46.86 48.80 346,783 +0.82(+1.70%)
Mar 18, 2021 48.82 49.24 47.92 47.98 84,815 -0.99(-2.02%)
Mar 17, 2021 49.21 49.21 48.20 48.98 96,365 -0.18(-0.36%)
Mar 16, 2021 49.49 49.75 48.24 49.15 73,096 -0.44(-0.90%)
Mar 15, 2021 50.38 50.40 49.11 49.60 75,612 -0.92(-1.82%)
Mar 12, 2021 49.83 51.30 49.77 50.51 106,312 +0.72(+1.45%)
Mar 11, 2021 49.53 49.98 48.30 49.79 96,894 +0.62(+1.26%)
Mar 10, 2021 48.07 49.23 48.07 49.17 79,072 +1.26(+2.63%)
Mar 09, 2021 47.92 48.50 47.58 47.91 74,682 +0.02(+0.04%)
Mar 08, 2021 47.45 48.20 46.93 47.89 88,673 +0.70(+1.49%)
Mar 05, 2021 46.73 47.39 45.76 47.19 135,022 +1.13(+2.45%)
Mar 04, 2021 47.92 48.61 45.20 46.06 97,666 -1.83(-3.81%)
Mar 03, 2021 47.74 48.63 47.50 47.88 87,545 +0.32(+0.68%)
Mar 02, 2021 48.13 48.29 47.46 47.56 208,390 -0.84(-1.74%)
Mar 01, 2021 47.17 48.62 47.17 48.40 133,027 +2.06(+4.44%)
Feb 26, 2021 47.00 47.80 46.11 46.34 102,534 -0.79(-1.67%)
Feb 25, 2021 47.22 48.13 46.39 47.13 139,526 -0.36(-0.76%)
Feb 24, 2021 46.24 47.51 46.01 47.49 142,718 +1.68(+3.66%)
Feb 23, 2021 45.31 46.28 44.87 45.82 109,699 +0.08(+0.18%)
Feb 22, 2021 45.10 45.73 44.65 45.73 141,338 +0.80(+1.77%)
Feb 19, 2021 45.61 45.85 44.49 44.94 81,380 -0.59(-1.30%)
Feb 18, 2021 42.51 46.13 42.40 45.53 187,718 +2.87(+6.73%)
Feb 17, 2021 41.08 43.03 41.04 42.66 113,469 +1.62(+3.95%)
Feb 16, 2021 42.04 42.05 41.04 41.04 86,935 -0.54(-1.29%)
Feb 12, 2021 41.52 41.86 41.33 41.57 73,933 -0.12(-0.29%)
Feb 11, 2021 41.89 42.54 41.35 41.69 97,396 -0.19(-0.46%)
Feb 10, 2021 42.55 42.67 41.88 41.89 66,591 -0.73(-1.72%)
Feb 09, 2021 42.70 43.17 42.28 42.62 51,332 -0.08(-0.20%)
Feb 08, 2021 41.79 42.84 41.79 42.70 81,202 +1.11(+2.67%)
Feb 05, 2021 41.71 41.77 41.00 41.59 79,005 +0.17(+0.40%)
Feb 04, 2021 40.72 41.58 40.31 41.42 90,433 +0.63(+1.54%)
Feb 03, 2021 40.77 41.47 40.31 40.79 85,091 +0.03(+0.07%)
Feb 02, 2021 40.67 40.93 40.10 40.77 52,571 +0.58(+1.45%)
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.