Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.65 49.96 49.60 49.72 1,013,808 +0.01(+0.02%)
May 27, 2021 49.76 50.09 49.57 49.71 1,543,059 +0.03(+0.06%)
May 26, 2021 49.49 49.76 49.37 49.68 1,099,395 +0.10(+0.20%)
May 25, 2021 49.56 49.71 49.24 49.58 1,236,207 +0.00(+0.00%)
May 24, 2021 49.60 49.75 49.41 49.58 655,933 +0.05(+0.10%)
May 21, 2021 49.78 49.86 49.44 49.53 2,719,203 -0.09(-0.18%)
May 20, 2021 49.13 49.69 49.08 49.62 1,057,578 +0.62(+1.27%)
May 19, 2021 48.98 49.22 48.56 49.00 2,674,895 -0.25(-0.51%)
May 18, 2021 48.93 49.31 48.67 49.25 2,184,774 +0.22(+0.45%)
May 17, 2021 49.09 49.17 48.93 49.03 1,572,030 +0.12(+0.25%)
May 14, 2021 48.93 48.99 48.76 48.91 1,387,989 +0.27(+0.56%)
May 13, 2021 48.19 48.77 48.19 48.64 1,032,247 +0.26(+0.54%)
May 12, 2021 48.73 48.85 48.38 48.38 1,026,498 -0.36(-0.74%)
May 11, 2021 49.03 49.09 48.59 48.74 1,385,132 -0.41(-0.83%)
May 10, 2021 48.98 49.43 48.98 49.15 1,149,852 +0.44(+0.90%)
May 07, 2021 48.34 48.81 48.34 48.71 942,513 +0.26(+0.54%)
May 06, 2021 48.05 48.46 47.98 48.45 920,828 +0.45(+0.94%)
May 05, 2021 47.87 48.00 47.59 48.00 1,012,001 +0.41(+0.86%)
May 04, 2021 47.45 47.61 47.28 47.59 848,151 +0.15(+0.32%)
May 03, 2021 47.45 47.63 47.29 47.44 887,400 +0.19(+0.40%)
Apr 30, 2021 47.30 47.47 47.12 47.25 997,900 -0.02(-0.04%)
Apr 29, 2021 47.20 47.55 47.04 47.27 843,176 +0.41(+0.87%)
Apr 28, 2021 46.57 46.95 46.55 46.86 1,219,111 +0.32(+0.69%)
Apr 27, 2021 46.75 46.75 46.49 46.54 1,030,421 -0.09(-0.19%)
Apr 26, 2021 46.72 46.82 46.51 46.63 993,185 +0.04(+0.09%)
Apr 23, 2021 46.49 46.65 46.25 46.59 5,003,700 +0.08(+0.17%)
Apr 22, 2021 46.78 46.88 46.49 46.51 1,041,596 -0.27(-0.58%)
Apr 21, 2021 46.38 46.83 46.28 46.78 860,987 +0.45(+0.97%)
Apr 20, 2021 46.28 46.54 46.22 46.33 1,393,649 -0.07(-0.15%)
Apr 19, 2021 46.60 46.75 46.34 46.40 1,407,258 -0.06(-0.13%)
Apr 16, 2021 46.61 46.63 46.33 46.46 2,414,000 +0.04(+0.09%)
Apr 15, 2021 46.31 46.48 46.28 46.42 802,700 +0.17(+0.37%)
Apr 14, 2021 46.41 46.44 46.15 46.25 2,053,906 -0.12(-0.26%)
Apr 13, 2021 46.00 46.46 45.97 46.37 1,063,486 +0.25(+0.54%)
Apr 12, 2021 46.25 46.34 46.03 46.12 925,623 -0.10(-0.22%)
Apr 09, 2021 45.99 46.22 45.86 46.22 1,402,900 +0.25(+0.54%)
Apr 08, 2021 46.12 46.13 45.73 45.97 1,000,977 +0.04(+0.09%)
Apr 07, 2021 45.91 45.94 45.68 45.93 851,312 +0.04(+0.09%)
Apr 06, 2021 45.96 46.04 45.77 45.89 684,435 +0.03(+0.07%)
Apr 05, 2021 45.60 46.13 45.60 45.86 896,809 +0.26(+0.57%)
Apr 01, 2021 45.29 45.60 45.01 45.60 975,600 +0.46(+1.02%)
Mar 31, 2021 45.55 45.65 45.12 45.14 1,741,843 -0.44(-0.97%)
Mar 30, 2021 45.84 45.84 45.39 45.58 843,990 -0.29(-0.63%)
Mar 29, 2021 45.69 45.91 45.53 45.87 3,396,738 +0.13(+0.28%)
Mar 26, 2021 45.59 45.83 45.46 45.74 922,700 +0.13(+0.29%)
Mar 25, 2021 45.72 45.80 45.53 45.61 995,071 -0.10(-0.22%)
Mar 24, 2021 45.77 45.96 45.55 45.71 1,115,092 -0.05(-0.11%)
Mar 23, 2021 45.89 46.05 45.69 45.76 4,847,491 -0.27(-0.59%)
Mar 22, 2021 45.42 46.07 45.32 46.03 1,488,850 +0.67(+1.48%)
Mar 19, 2021 45.44 45.58 44.99 45.36 1,470,500 -0.02(-0.04%)
Mar 18, 2021 45.32 45.79 45.30 45.38 1,366,480 -0.06(-0.13%)
Mar 17, 2021 44.93 45.51 44.60 45.44 3,062,906 +0.57(+1.27%)
Mar 16, 2021 44.82 45.01 44.66 44.87 3,010,418 +0.05(+0.11%)
Mar 15, 2021 45.50 45.66 44.63 44.82 2,058,311 -0.57(-1.26%)
Mar 12, 2021 45.30 45.44 44.98 45.39 1,306,300 -0.59(-1.28%)
Mar 11, 2021 46.25 46.40 45.96 45.98 3,495,736 -0.13(-0.28%)
Mar 10, 2021 45.88 46.20 45.65 46.11 1,336,849 +0.51(+1.12%)
Mar 09, 2021 45.96 46.09 45.60 45.60 1,875,939 +0.02(+0.04%)
Mar 08, 2021 45.04 45.80 44.71 45.58 2,034,943 +0.58(+1.29%)
Mar 05, 2021 44.15 45.10 44.11 45.00 2,712,100 +1.04(+2.37%)
Mar 04, 2021 44.03 44.52 43.86 43.96 2,242,559 +0.06(+0.14%)
Mar 03, 2021 43.90 44.15 43.57 43.90 1,218,620 -0.07(-0.16%)
Mar 02, 2021 43.46 44.17 43.46 43.97 1,875,659 +0.51(+1.17%)
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.