Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 50.65 50.74 49.77 50.45 63,482 -0.37(-0.73%)
Apr 16, 2021 51.42 51.48 50.62 50.82 54,300 -0.06(-0.12%)
Apr 15, 2021 51.03 51.20 50.72 50.88 57,195 -0.04(-0.08%)
Apr 14, 2021 50.39 51.24 50.25 50.92 69,917 +0.76(+1.52%)
Apr 13, 2021 50.53 50.58 49.48 50.16 108,226 -0.62(-1.22%)
Apr 12, 2021 50.65 51.00 50.29 50.78 40,224 +0.19(+0.38%)
Apr 09, 2021 50.29 50.71 49.99 50.59 115,500 +0.40(+0.80%)
Apr 08, 2021 50.06 50.19 49.43 50.19 98,437 +0.33(+0.66%)
Apr 07, 2021 50.85 50.85 49.64 49.86 88,438 -1.07(-2.10%)
Apr 06, 2021 51.22 51.71 50.72 50.93 60,758 -0.33(-0.64%)
Apr 05, 2021 51.65 51.87 50.84 51.26 96,963 +0.22(+0.43%)
Apr 01, 2021 50.42 51.31 50.31 51.04 168,600 +0.69(+1.37%)
Mar 31, 2021 50.57 51.34 50.04 50.35 211,333 -0.05(-0.10%)
Mar 30, 2021 49.66 50.82 49.43 50.40 179,034 +0.90(+1.82%)
Mar 29, 2021 50.03 51.64 49.40 49.50 142,133 -0.92(-1.82%)
Mar 26, 2021 50.50 50.86 49.77 50.42 119,600 +0.60(+1.20%)
Mar 25, 2021 48.70 50.21 48.05 49.82 216,563 +0.61(+1.24%)
Mar 24, 2021 49.69 50.93 49.02 49.21 185,223 -0.03(-0.06%)
Mar 23, 2021 50.30 50.30 48.43 49.24 157,838 -1.77(-3.47%)
Mar 22, 2021 52.92 53.48 50.87 51.01 77,443 -2.06(-3.88%)
Mar 19, 2021 53.33 53.62 52.41 53.07 548,100 -0.25(-0.47%)
Mar 18, 2021 54.21 55.43 52.98 53.32 119,113 -1.13(-2.08%)
Mar 17, 2021 54.15 54.53 53.00 54.45 106,710 +0.21(+0.39%)
Mar 16, 2021 55.75 55.75 53.95 54.24 80,753 -1.84(-3.28%)
Mar 15, 2021 56.09 56.14 55.18 56.08 104,458 -0.38(-0.67%)
Mar 12, 2021 55.29 56.74 55.24 56.46 123,600 +1.28(+2.32%)
Mar 11, 2021 54.76 56.17 54.19 55.18 159,659 +0.66(+1.21%)
Mar 10, 2021 54.16 54.72 53.84 54.52 152,074 +0.71(+1.32%)
Mar 09, 2021 54.11 54.34 53.41 53.81 138,288 -0.11(-0.20%)
Mar 08, 2021 52.44 54.17 52.37 53.92 142,431 +1.82(+3.49%)
Mar 05, 2021 51.40 52.46 50.67 52.10 197,700 +0.82(+1.60%)
Mar 04, 2021 52.34 52.97 50.90 51.28 156,767 -0.73(-1.40%)
Mar 03, 2021 51.72 52.84 51.33 52.01 73,525 +0.44(+0.85%)
Mar 02, 2021 52.32 52.79 51.51 51.57 89,429 -0.79(-1.51%)
Mar 01, 2021 51.90 52.67 51.79 52.36 74,672 +1.27(+2.49%)
Feb 26, 2021 52.00 52.03 50.50 51.09 128,200 -0.85(-1.64%)
Feb 25, 2021 52.97 53.71 51.66 51.94 135,740 -1.17(-2.20%)
Feb 24, 2021 52.30 53.40 52.30 53.11 113,316 +1.01(+1.94%)
Feb 23, 2021 50.99 52.23 50.71 52.10 128,690 +0.89(+1.74%)
Feb 22, 2021 50.04 52.00 49.81 51.21 186,986 +0.92(+1.83%)
Feb 19, 2021 49.84 50.57 49.74 50.29 73,700 +0.71(+1.43%)
Feb 18, 2021 49.59 50.06 49.02 49.58 98,899 -0.30(-0.60%)
Feb 17, 2021 49.66 50.17 49.26 49.88 80,124 -0.23(-0.46%)
Feb 16, 2021 49.88 50.49 49.44 50.11 76,121 +0.51(+1.03%)
Feb 12, 2021 48.95 49.87 48.95 49.60 84,500 +0.37(+0.75%)
Feb 11, 2021 49.84 50.23 48.24 49.23 122,439 -0.40(-0.81%)
Feb 10, 2021 50.49 50.63 49.45 49.63 102,787 -0.71(-1.41%)
Feb 09, 2021 50.40 50.66 49.86 50.34 122,775 -0.29(-0.57%)
Feb 08, 2021 50.26 50.85 50.19 50.63 89,594 +0.28(+0.56%)
Feb 05, 2021 50.90 50.90 49.78 50.35 115,100 +0.14(+0.28%)
Feb 04, 2021 50.10 50.95 50.10 50.21 68,624 +0.02(+0.04%)
Feb 03, 2021 49.64 50.43 49.25 50.19 104,780 +0.36(+0.72%)
Feb 02, 2021 49.61 50.09 49.15 49.83 108,458 +0.75(+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.