Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 50.31 50.81 44.16 44.60 726,449 -5.22(-10.48%)
May 04, 2021 51.00 51.51 45.00 49.82 596,699 -1.31(-2.56%)
May 03, 2021 52.91 54.09 50.58 51.13 269,564 -0.34(-0.66%)
Apr 30, 2021 52.41 54.92 50.70 51.47 268,300 -2.47(-4.58%)
Apr 29, 2021 55.04 55.13 51.51 53.94 298,184 +0.09(+0.17%)
Apr 28, 2021 54.03 55.99 52.56 53.85 338,954 +1.16(+2.20%)
Apr 27, 2021 55.22 56.49 52.06 52.69 282,261 -3.06(-5.49%)
Apr 26, 2021 53.44 56.12 52.51 55.75 248,587 +1.92(+3.57%)
Apr 23, 2021 49.50 53.94 48.82 53.83 294,800 +4.00(+8.03%)
Apr 22, 2021 46.70 50.25 45.70 49.83 394,299 +3.21(+6.89%)
Apr 21, 2021 47.51 49.80 44.79 46.62 659,775 -0.89(-1.87%)
Apr 20, 2021 51.66 51.83 45.69 47.51 751,515 -4.58(-8.79%)
Apr 19, 2021 54.97 57.25 51.35 52.09 308,171 -2.92(-5.31%)
Apr 16, 2021 53.69 56.80 52.57 55.01 543,800 +0.94(+1.74%)
Apr 15, 2021 53.13 54.78 51.26 54.07 453,944 +0.97(+1.83%)
Apr 14, 2021 55.20 55.25 52.32 53.10 542,657 -2.15(-3.89%)
Apr 13, 2021 54.63 56.09 51.53 55.25 396,595 +1.24(+2.30%)
Apr 12, 2021 56.66 57.50 53.04 54.01 626,999 -3.11(-5.44%)
Apr 09, 2021 55.49 57.99 54.02 57.12 248,800 +0.59(+1.04%)
Apr 08, 2021 56.23 62.25 55.62 56.53 760,566 +0.22(+0.39%)
Apr 07, 2021 52.61 57.67 51.00 56.31 398,673 +1.27(+2.31%)
Apr 06, 2021 57.29 57.98 54.58 55.04 348,151 -3.08(-5.30%)
Apr 05, 2021 59.53 61.83 54.31 58.12 682,311 +0.12(+0.21%)
Apr 01, 2021 50.99 59.73 50.57 58.00 1,119,700 +8.68(+17.60%)
Mar 31, 2021 50.00 52.02 48.49 49.32 476,789 -0.07(-0.14%)
Mar 30, 2021 46.08 49.53 43.26 49.39 566,576 +3.39(+7.37%)
Mar 29, 2021 49.70 53.10 45.62 46.00 808,115 -4.49(-8.89%)
Mar 26, 2021 46.47 51.21 46.47 50.49 812,200 +4.23(+9.14%)
Mar 25, 2021 45.30 48.27 44.50 46.26 527,391 -2.18(-4.50%)
Mar 24, 2021 48.45 49.31 45.31 48.44 575,470 +1.12(+2.37%)
Mar 23, 2021 50.25 52.50 46.80 47.32 680,022 -3.43(-6.76%)
Mar 22, 2021 50.32 55.75 50.00 50.75 951,300 +3.98(+8.51%)
Mar 19, 2021 47.54 49.00 45.61 46.77 920,600 -0.32(-0.68%)
Mar 18, 2021 50.53 51.04 47.00 47.09 446,934 -3.95(-7.74%)
Mar 17, 2021 50.80 53.25 48.20 51.04 481,335 -1.54(-2.93%)
Mar 16, 2021 54.65 55.46 51.19 52.58 428,170 -2.22(-4.05%)
Mar 15, 2021 56.49 57.68 52.10 54.80 637,111 -2.52(-4.40%)
Mar 12, 2021 55.95 58.00 53.46 57.32 725,400 +0.51(+0.90%)
Mar 11, 2021 55.48 59.40 55.01 56.81 759,697 +4.13(+7.84%)
Mar 10, 2021 53.84 56.97 51.42 52.68 767,997 +2.48(+4.94%)
Mar 09, 2021 48.12 55.90 48.00 50.20 1,026,085 +5.67(+12.73%)
Mar 08, 2021 50.74 53.46 43.46 44.53 914,213 -4.01(-8.26%)
Mar 05, 2021 51.25 51.50 40.94 48.54 1,105,900 -1.74(-3.46%)
Mar 04, 2021 54.87 57.34 45.82 50.28 998,384 -7.58(-13.10%)
Mar 03, 2021 65.67 66.87 53.67 57.86 810,499 -9.95(-14.67%)
Mar 02, 2021 71.28 72.53 64.04 67.81 1,229,295 -2.11(-3.02%)
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.