Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.54 51.34 50.38 50.86 983,284 +0.00(+0.00%)
Jun 29, 2021 51.23 51.57 50.84 50.86 696,680 +0.13(+0.25%)
Jun 28, 2021 51.92 52.17 50.71 50.73 957,625 -1.57(-3.00%)
Jun 25, 2021 52.44 53.41 52.06 52.30 2,445,945 +0.19(+0.36%)
Jun 24, 2021 51.98 52.33 51.23 52.11 1,297,601 +0.38(+0.74%)
Jun 23, 2021 52.85 53.06 51.72 51.72 667,762 -0.79(-1.50%)
Jun 22, 2021 51.89 52.92 51.42 52.51 1,232,423 +0.64(+1.24%)
Jun 21, 2021 50.30 52.12 49.96 51.87 1,536,852 +2.29(+4.61%)
Jun 18, 2021 50.39 51.12 49.25 49.59 2,201,430 -1.43(-2.80%)
Jun 17, 2021 53.76 53.78 50.77 51.01 684,332 -2.26(-4.24%)
Jun 16, 2021 51.70 53.52 51.09 53.27 627,565 +0.94(+1.79%)
Jun 15, 2021 50.61 53.09 50.61 52.34 557,776 +1.79(+3.55%)
Jun 14, 2021 51.91 52.19 50.18 50.54 754,439 -1.61(-3.08%)
Jun 11, 2021 51.99 52.57 51.71 52.15 516,736 +0.37(+0.72%)
Jun 10, 2021 53.35 53.35 51.54 51.77 613,936 -0.82(-1.56%)
Jun 09, 2021 53.87 54.08 52.56 52.59 545,642 -1.57(-2.89%)
Jun 08, 2021 53.18 54.25 52.80 54.16 655,627 +0.39(+0.73%)
Jun 07, 2021 52.85 54.22 52.85 53.77 748,883 +1.03(+1.94%)
Jun 04, 2021 52.58 53.03 52.11 52.74 327,032 +0.00(+0.00%)
Jun 03, 2021 52.12 52.88 51.81 52.74 587,156 +0.44(+0.85%)
Jun 02, 2021 53.03 53.03 51.91 52.30 677,024 -0.27(-0.51%)
Jun 01, 2021 52.89 53.08 52.42 52.56 470,252 +0.34(+0.64%)
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%)
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.