Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 51.56 51.62 50.51 51.29 1,285,732 -0.13(-0.25%)
May 27, 2021 51.23 51.96 51.13 51.42 3,860,062 +0.90(+1.78%)
May 26, 2021 49.68 50.55 49.17 50.52 1,658,473 +0.72(+1.45%)
May 25, 2021 50.21 50.77 49.46 49.80 1,412,929 -0.35(-0.70%)
May 24, 2021 50.79 50.80 50.01 50.15 1,084,961 -0.36(-0.71%)
May 21, 2021 50.12 50.92 50.01 50.51 1,539,059 +0.77(+1.55%)
May 20, 2021 50.00 50.12 49.07 49.74 2,042,155 -0.28(-0.56%)
May 19, 2021 50.00 50.30 49.23 50.02 2,015,123 -1.11(-2.17%)
May 18, 2021 51.47 51.76 51.07 51.13 1,316,635 -0.52(-1.01%)
May 17, 2021 51.44 51.81 51.00 51.65 1,194,152 +0.22(+0.43%)
May 14, 2021 51.40 51.52 50.59 51.43 1,249,604 +0.68(+1.34%)
May 13, 2021 49.52 50.99 49.39 50.75 1,481,692 +1.00(+2.01%)
May 12, 2021 51.42 51.62 49.50 49.75 1,701,031 -1.90(-3.68%)
May 11, 2021 52.11 52.56 50.66 51.65 1,745,993 -1.28(-2.42%)
May 10, 2021 53.94 54.21 52.89 52.93 2,029,321 -0.87(-1.62%)
May 07, 2021 51.91 53.93 51.02 53.80 2,328,898 +1.57(+3.01%)
May 06, 2021 51.24 52.48 51.01 52.23 2,065,532 +1.11(+2.17%)
May 05, 2021 50.23 51.18 49.31 51.12 2,675,526 +2.62(+5.40%)
May 04, 2021 48.79 48.96 47.58 48.50 2,052,407 -0.76(-1.54%)
May 03, 2021 48.92 49.46 48.54 49.26 2,074,847 +0.68(+1.40%)
Apr 30, 2021 49.03 49.53 48.34 48.58 1,878,900 -0.78(-1.58%)
Apr 29, 2021 50.60 50.60 48.68 49.36 2,117,934 -1.10(-2.18%)
Apr 28, 2021 50.06 50.90 50.03 50.46 1,235,819 +0.35(+0.70%)
Apr 27, 2021 50.29 50.63 50.02 50.11 1,632,564 -0.38(-0.75%)
Apr 26, 2021 51.25 51.88 50.38 50.49 1,667,747 -0.48(-0.94%)
Apr 23, 2021 49.87 51.21 49.75 50.97 1,763,600 +1.43(+2.89%)
Apr 22, 2021 50.44 50.52 48.91 49.54 1,913,932 -0.60(-1.20%)
Apr 21, 2021 47.76 50.27 47.62 50.14 2,366,652 +2.21(+4.61%)
Apr 20, 2021 49.15 49.34 47.42 47.93 1,909,848 -1.39(-2.82%)
Apr 19, 2021 48.65 49.58 48.17 49.32 2,110,037 +0.36(+0.74%)
Apr 16, 2021 48.20 49.30 48.17 48.96 2,512,000 +1.08(+2.26%)
Apr 15, 2021 47.68 48.04 47.18 47.88 1,821,417 +0.42(+0.88%)
Apr 14, 2021 47.05 48.31 47.05 47.46 1,688,901 +0.28(+0.59%)
Apr 13, 2021 47.79 48.03 46.52 47.18 2,083,266 -0.40(-0.84%)
Apr 12, 2021 47.98 47.99 46.76 47.58 2,485,212 +1.10(+2.37%)
Apr 09, 2021 46.35 46.69 45.93 46.48 1,412,900 +0.48(+1.04%)
Apr 08, 2021 45.31 46.16 44.62 46.00 1,982,100 +0.50(+1.10%)
Apr 07, 2021 46.58 46.89 45.26 45.50 2,493,363 -1.17(-2.51%)
Apr 06, 2021 46.80 47.27 46.49 46.67 1,807,895 -0.12(-0.26%)
Apr 05, 2021 46.61 47.10 46.13 46.79 1,675,099 +0.49(+1.06%)
Apr 01, 2021 46.61 46.77 45.16 46.30 1,844,300 -0.06(-0.13%)
Mar 31, 2021 46.61 46.80 45.86 46.36 1,612,425 -0.17(-0.37%)
Mar 30, 2021 45.46 46.64 45.10 46.53 1,882,640 +1.23(+2.72%)
Mar 29, 2021 46.05 46.79 45.19 45.30 2,662,749 -0.44(-0.96%)
Mar 26, 2021 44.89 45.82 44.21 45.74 3,438,600 +2.04(+4.67%)
Mar 25, 2021 42.73 44.00 42.53 43.70 2,792,594 +0.20(+0.46%)
Mar 24, 2021 44.63 45.13 43.47 43.50 3,268,174 -0.80(-1.81%)
Mar 23, 2021 47.23 47.23 44.13 44.30 3,513,860 -3.83(-7.96%)
Mar 22, 2021 48.58 48.89 47.45 48.13 2,138,057 -0.89(-1.82%)
Mar 19, 2021 48.13 49.20 47.65 49.02 4,667,100 +0.86(+1.79%)
Mar 18, 2021 49.32 49.83 47.94 48.16 2,067,670 -1.50(-3.02%)
Mar 17, 2021 48.77 49.66 48.41 49.66 2,532,924 +0.89(+1.82%)
Mar 16, 2021 50.32 50.46 48.63 48.77 1,503,388 -1.78(-3.52%)
Mar 15, 2021 50.43 50.60 49.70 50.55 1,789,466 +0.22(+0.44%)
Mar 12, 2021 49.30 50.44 48.95 50.33 1,684,100 +1.18(+2.40%)
Mar 11, 2021 49.87 50.00 48.18 49.15 2,547,201 -0.75(-1.50%)
Mar 10, 2021 48.81 50.34 48.81 49.90 2,360,840 +0.99(+2.02%)
Mar 09, 2021 49.61 50.37 48.91 48.91 3,071,521 -0.80(-1.61%)
Mar 08, 2021 49.32 50.53 49.10 49.71 3,276,747 +0.87(+1.78%)
Mar 05, 2021 46.91 48.98 46.70 48.84 3,681,500 +2.33(+5.01%)
Mar 04, 2021 47.23 47.46 45.40 46.51 2,150,855 -0.81(-1.71%)
Mar 03, 2021 46.52 48.39 46.32 47.32 3,202,147 +1.10(+2.38%)
Mar 02, 2021 45.35 46.87 45.04 46.22 2,000,804 +0.99(+2.19%)
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.