Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.32 53.32 52.17 52.23 385,498 -0.85(-1.60%)
May 27, 2021 52.76 53.37 52.41 53.08 644,543 +0.80(+1.53%)
May 26, 2021 51.48 52.50 51.37 52.28 580,866 +0.92(+1.79%)
May 25, 2021 51.80 52.42 51.11 51.36 430,334 +0.00(+0.00%)
May 24, 2021 51.85 52.43 50.91 51.36 689,600 -0.27(-0.52%)
May 21, 2021 52.26 52.85 51.45 51.63 665,822 -0.02(-0.04%)
May 20, 2021 51.70 52.23 51.35 51.65 648,427 -0.61(-1.17%)
May 19, 2021 51.26 52.26 50.44 52.26 642,700 +0.33(+0.63%)
May 18, 2021 52.80 53.38 51.88 51.93 837,452 -1.02(-1.92%)
May 17, 2021 52.62 53.04 51.86 52.95 628,619 +0.12(+0.22%)
May 14, 2021 51.59 53.10 51.23 52.83 617,667 +1.41(+2.74%)
May 13, 2021 48.94 51.70 48.77 51.42 1,037,416 +2.35(+4.78%)
May 12, 2021 50.66 51.19 48.95 49.07 778,015 -1.07(-2.14%)
May 11, 2021 49.31 50.86 49.08 50.15 847,661 +0.29(+0.57%)
May 10, 2021 51.61 52.21 49.85 49.86 796,028 -1.85(-3.58%)
May 07, 2021 49.81 51.84 49.81 51.71 448,126 +0.88(+1.73%)
May 06, 2021 49.97 51.00 49.47 50.84 793,699 +0.91(+1.82%)
May 05, 2021 52.56 52.68 49.93 49.93 2,469,585 -2.48(-4.73%)
May 04, 2021 51.99 52.81 51.04 52.41 759,052 +0.15(+0.28%)
May 03, 2021 52.88 53.77 52.26 52.26 1,136,357 +0.09(+0.17%)
Apr 30, 2021 51.50 52.62 51.43 52.17 1,813,635 +0.53(+1.02%)
Apr 29, 2021 52.97 53.24 50.98 51.64 838,192 -0.70(-1.33%)
Apr 28, 2021 53.36 54.17 52.17 52.34 556,147 -1.01(-1.89%)
Apr 27, 2021 53.03 53.66 52.57 53.35 584,368 +0.18(+0.33%)
Apr 26, 2021 53.92 54.72 53.10 53.17 418,648 -0.24(-0.46%)
Apr 23, 2021 51.12 53.89 51.12 53.42 861,466 +2.35(+4.60%)
Apr 22, 2021 51.40 51.97 50.71 51.07 551,894 -0.31(-0.61%)
Apr 21, 2021 49.93 51.62 49.93 51.38 673,249 +1.06(+2.10%)
Apr 20, 2021 51.80 52.02 49.83 50.32 1,459,405 -1.59(-3.06%)
Apr 19, 2021 51.47 52.63 51.38 51.91 1,113,869 +0.20(+0.38%)
Apr 16, 2021 52.11 52.11 51.31 51.71 807,127 +0.31(+0.61%)
Apr 15, 2021 50.65 51.57 49.05 51.40 622,077 +1.03(+2.04%)
Apr 14, 2021 49.21 50.80 49.21 50.37 806,783 +1.25(+2.55%)
Apr 13, 2021 50.66 50.96 49.12 49.12 644,975 -2.16(-4.22%)
Apr 12, 2021 51.47 51.71 51.01 51.28 920,501 +0.07(+0.13%)
Apr 09, 2021 51.43 51.43 50.49 51.21 567,501 +0.28(+0.56%)
Apr 08, 2021 49.85 51.16 49.25 50.93 465,872 +0.41(+0.81%)
Apr 07, 2021 50.73 50.79 49.25 50.52 624,003 +0.07(+0.14%)
Apr 06, 2021 50.50 51.42 50.18 50.45 866,542 -0.28(-0.56%)
Apr 05, 2021 51.11 51.46 50.07 50.73 522,638 +0.26(+0.52%)
Apr 01, 2021 50.27 50.49 49.35 50.47 677,917 +0.04(+0.08%)
Mar 31, 2021 51.14 51.67 50.43 50.43 1,123,097 -0.98(-1.90%)
Mar 30, 2021 51.14 52.02 50.59 51.41 1,130,007 +0.75(+1.49%)
Mar 29, 2021 50.32 51.91 50.03 50.65 1,069,246 -0.74(-1.45%)
Mar 26, 2021 50.25 51.80 49.49 51.40 1,380,961 +1.94(+3.92%)
Mar 25, 2021 46.28 49.77 45.67 49.46 920,143 +2.84(+6.09%)
Mar 24, 2021 47.22 47.97 46.50 46.62 895,203 +0.33(+0.72%)
Mar 23, 2021 47.63 48.44 45.98 46.29 826,063 -2.34(-4.81%)
Mar 22, 2021 49.72 49.72 48.28 48.63 688,572 -1.33(-2.67%)
Mar 19, 2021 50.85 51.32 49.60 49.96 3,687,637 -1.25(-2.45%)
Mar 18, 2021 52.09 53.53 50.95 51.21 930,848 -0.26(-0.51%)
Mar 17, 2021 51.84 52.42 50.08 51.48 770,852 +0.25(+0.50%)
Mar 16, 2021 50.99 51.54 50.23 51.22 910,232 -0.48(-0.93%)
Mar 15, 2021 52.04 52.20 50.60 51.70 1,228,670 -0.26(-0.51%)
Mar 12, 2021 51.89 52.82 51.36 51.97 1,154,001 +1.07(+2.10%)
Mar 11, 2021 48.96 51.18 48.80 50.90 898,605 +1.52(+3.07%)
Mar 10, 2021 48.78 49.59 48.36 49.38 783,871 +1.07(+2.21%)
Mar 09, 2021 47.51 48.98 46.41 48.31 619,576 -0.18(-0.36%)
Mar 08, 2021 47.48 49.08 46.96 48.49 696,543 +1.57(+3.34%)
Mar 05, 2021 46.67 46.93 44.14 46.92 710,704 +1.50(+3.30%)
Mar 04, 2021 46.96 47.60 44.64 45.43 794,749 -1.54(-3.27%)
Mar 03, 2021 46.71 48.35 46.22 46.96 924,179 +0.75(+1.63%)
Mar 02, 2021 46.73 46.78 45.57 46.21 810,598 -0.74(-1.58%)
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.