Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.92 50.25 49.71 50.21 3,435,071 +0.10(+0.21%)
Jun 29, 2021 50.13 50.42 49.89 50.11 2,955,533 +0.17(+0.34%)
Jun 28, 2021 50.59 50.59 49.83 49.94 3,779,556 -0.80(-1.57%)
Jun 25, 2021 50.00 50.93 49.82 50.73 11,539,667 +0.99(+1.99%)
Jun 24, 2021 49.47 49.96 49.24 49.74 4,471,239 +0.44(+0.89%)
Jun 23, 2021 49.54 49.60 49.29 49.30 2,897,934 -0.13(-0.27%)
Jun 22, 2021 49.54 49.66 48.92 49.43 3,537,670 -0.22(-0.45%)
Jun 21, 2021 49.07 49.67 48.87 49.66 2,886,252 +0.93(+1.90%)
Jun 18, 2021 49.25 49.51 48.67 48.73 6,922,678 -1.29(-2.58%)
Jun 17, 2021 51.66 51.77 49.70 50.02 4,392,996 -1.53(-2.98%)
Jun 16, 2021 51.70 51.86 51.12 51.56 3,201,715 -0.28(-0.54%)
Jun 15, 2021 51.87 52.18 51.87 51.84 3,227,201 -0.03(-0.05%)
Jun 14, 2021 52.44 52.63 51.57 51.86 2,960,865 -0.77(-1.46%)
Jun 11, 2021 52.71 52.84 52.46 52.63 2,010,818 +0.05(+0.09%)
Jun 10, 2021 53.48 53.60 52.53 52.58 1,902,314 -0.36(-0.69%)
Jun 09, 2021 53.36 53.51 52.94 52.95 2,074,306 -0.66(-1.22%)
Jun 08, 2021 53.41 53.69 52.82 53.60 4,168,828 -0.09(-0.17%)
Jun 07, 2021 53.75 53.87 53.37 53.70 3,399,883 -0.08(-0.16%)
Jun 04, 2021 53.60 53.82 53.27 53.78 1,854,178 +0.22(+0.40%)
Jun 03, 2021 53.26 53.74 53.06 53.57 2,329,972 +0.09(+0.17%)
Jun 02, 2021 53.72 53.84 53.20 53.47 2,909,683 -0.06(-0.10%)
Jun 01, 2021 53.47 53.83 53.03 53.53 2,827,293 +0.50(+0.94%)
May 28, 2021 53.34 53.46 52.50 53.03 3,684,302 -0.13(-0.25%)
May 27, 2021 53.11 53.40 52.54 53.16 7,000,567 +0.53(+1.01%)
May 26, 2021 52.40 52.70 52.02 52.63 3,288,888 +0.46(+0.88%)
May 25, 2021 52.79 53.03 52.07 52.17 3,593,032 -0.57(-1.08%)
May 24, 2021 52.59 52.89 52.30 52.74 3,082,437 +0.36(+0.68%)
May 21, 2021 52.26 52.81 51.90 52.39 3,268,989 +0.32(+0.61%)
May 20, 2021 52.16 52.33 51.67 52.07 2,875,937 -0.10(-0.20%)
May 19, 2021 51.89 52.44 51.40 52.17 3,651,317 -0.14(-0.27%)
May 18, 2021 52.32 52.96 52.25 52.31 2,991,447 -0.17(-0.32%)
May 17, 2021 52.33 52.62 52.04 52.48 2,627,637 -0.04(-0.07%)
May 14, 2021 51.88 52.62 51.60 52.52 2,444,533 +0.89(+1.73%)
May 13, 2021 50.41 51.90 50.33 51.63 3,203,201 +0.98(+1.93%)
May 12, 2021 51.65 51.78 50.60 50.65 3,495,716 -0.72(-1.39%)
May 11, 2021 52.24 52.41 51.24 51.37 3,247,669 -1.22(-2.32%)
May 10, 2021 52.44 53.35 52.12 52.58 3,742,066 +0.39(+0.75%)
May 07, 2021 51.57 52.25 51.44 52.19 2,792,140 -0.07(-0.12%)
May 06, 2021 51.84 52.28 51.34 52.26 4,076,077 +0.74(+1.44%)
May 05, 2021 51.22 51.56 50.57 51.51 3,958,316 +0.46(+0.89%)
May 04, 2021 50.64 51.13 50.25 51.06 3,169,605 +0.34(+0.68%)
May 03, 2021 50.50 51.09 50.08 50.71 3,301,448 +0.73(+1.47%)
Apr 30, 2021 50.42 50.44 49.69 49.98 4,453,784 -0.46(-0.90%)
Apr 29, 2021 50.33 51.04 49.77 50.44 3,497,507 +0.65(+1.31%)
Apr 28, 2021 50.10 50.23 49.77 49.78 2,416,038 -0.01(-0.02%)
Apr 27, 2021 49.67 49.83 49.47 49.79 2,651,857 +0.15(+0.30%)
Apr 26, 2021 49.77 50.28 49.55 49.64 3,734,117 +0.00(+0.00%)
Apr 23, 2021 49.34 49.83 49.11 49.64 3,013,768 +0.40(+0.81%)
Apr 22, 2021 49.43 49.64 49.15 49.24 4,165,324 -0.52(-1.05%)
Apr 21, 2021 49.05 49.82 48.93 49.77 3,265,662 +0.85(+1.73%)
Apr 20, 2021 49.63 49.65 48.58 48.92 2,701,230 -0.90(-1.81%)
Apr 19, 2021 49.76 49.96 49.57 49.82 3,579,972 +0.10(+0.21%)
Apr 16, 2021 49.56 49.85 49.43 49.72 2,970,766 +0.58(+1.17%)
Apr 15, 2021 49.20 49.24 48.83 49.14 2,326,893 -0.04(-0.08%)
Apr 14, 2021 48.57 49.21 48.50 49.18 2,425,097 +0.54(+1.11%)
Apr 13, 2021 48.44 48.86 48.30 48.64 3,305,337 -0.14(-0.29%)
Apr 12, 2021 48.38 48.90 48.14 48.78 2,936,109 +0.74(+1.55%)
Apr 09, 2021 48.28 48.42 47.77 48.04 3,918,199 +0.14(+0.29%)
Apr 08, 2021 47.75 48.02 47.58 47.90 2,997,143 -0.21(-0.44%)
Apr 07, 2021 48.04 48.31 47.83 48.11 2,035,151 +0.10(+0.21%)
Apr 06, 2021 47.90 48.26 47.73 48.01 2,123,786 +0.15(+0.31%)
Apr 05, 2021 48.17 48.39 47.68 47.86 2,816,561 +0.03(+0.06%)
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.