Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.79 52.91 51.95 52.48 3,723,193 -0.13(-0.25%)
May 27, 2021 52.55 52.84 51.99 52.61 7,074,465 +0.53(+1.01%)
May 26, 2021 51.85 52.15 51.48 52.08 3,323,605 +0.45(+0.88%)
May 25, 2021 52.24 52.48 51.53 51.63 3,630,960 -0.56(-1.08%)
May 24, 2021 52.04 52.34 51.76 52.19 3,114,975 +0.35(+0.68%)
May 21, 2021 51.71 52.26 51.36 51.84 3,303,496 +0.31(+0.61%)
May 20, 2021 51.62 51.78 51.13 51.53 2,906,295 -0.10(-0.20%)
May 19, 2021 51.35 51.90 50.86 51.63 3,689,860 -0.14(-0.27%)
May 18, 2021 51.78 52.41 51.70 51.77 3,023,024 -0.17(-0.32%)
May 17, 2021 51.79 52.07 51.49 51.93 2,655,374 -0.04(-0.07%)
May 14, 2021 51.34 52.07 51.06 51.97 2,470,337 +0.88(+1.73%)
May 13, 2021 49.88 51.35 49.81 51.09 3,237,014 +0.97(+1.93%)
May 12, 2021 51.11 51.24 50.07 50.12 3,532,616 -0.71(-1.39%)
May 11, 2021 51.69 51.86 50.70 50.83 3,281,952 -1.21(-2.32%)
May 10, 2021 51.89 52.79 51.57 52.03 3,781,568 +0.39(+0.75%)
May 07, 2021 51.03 51.70 50.90 51.65 2,821,614 -0.06(-0.12%)
May 06, 2021 51.30 51.73 50.80 51.71 4,119,104 +0.74(+1.44%)
May 05, 2021 50.68 51.02 50.04 50.98 4,000,100 +0.45(+0.89%)
May 04, 2021 50.11 50.60 49.72 50.53 3,203,064 +0.34(+0.68%)
May 03, 2021 49.97 50.55 49.56 50.18 3,336,298 +0.73(+1.47%)
Apr 30, 2021 49.89 49.92 49.17 49.46 4,500,798 -0.45(-0.90%)
Apr 29, 2021 49.81 50.51 49.25 49.91 3,534,426 +0.64(+1.31%)
Apr 28, 2021 49.58 49.71 49.25 49.26 2,441,541 -0.01(-0.02%)
Apr 27, 2021 49.15 49.31 48.95 49.27 2,679,850 +0.15(+0.30%)
Apr 26, 2021 49.25 49.76 49.03 49.13 3,773,534 +0.00(+0.00%)
Apr 23, 2021 48.82 49.31 48.60 49.13 3,045,581 +0.40(+0.81%)
Apr 22, 2021 48.91 49.12 48.64 48.73 4,209,293 -0.52(-1.05%)
Apr 21, 2021 48.54 49.30 48.42 49.25 3,300,135 +0.84(+1.73%)
Apr 20, 2021 49.11 49.14 48.08 48.41 2,729,744 -0.89(-1.81%)
Apr 19, 2021 49.24 49.44 49.05 49.30 3,617,762 +0.10(+0.21%)
Apr 16, 2021 49.04 49.33 48.91 49.20 3,002,125 +0.57(+1.17%)
Apr 15, 2021 48.68 48.72 48.32 48.63 2,351,456 -0.04(-0.08%)
Apr 14, 2021 48.07 48.69 47.99 48.67 2,450,696 +0.53(+1.11%)
Apr 13, 2021 47.93 48.35 47.79 48.13 3,340,228 -0.14(-0.29%)
Apr 12, 2021 47.87 48.39 47.63 48.27 2,967,102 +0.74(+1.55%)
Apr 09, 2021 47.77 47.91 47.27 47.53 3,959,559 +0.14(+0.29%)
Apr 08, 2021 47.25 47.52 47.08 47.40 3,028,781 -0.21(-0.44%)
Apr 07, 2021 47.53 47.81 47.33 47.61 2,056,634 +0.10(+0.21%)
Apr 06, 2021 47.40 47.75 47.23 47.51 2,146,204 +0.15(+0.31%)
Apr 05, 2021 47.67 47.88 47.18 47.36 2,846,293 +0.03(+0.06%)
Apr 01, 2021 46.91 47.38 46.83 47.33 2,369,087 +0.22(+0.47%)
Mar 31, 2021 47.43 47.69 46.94 47.11 3,967,703 -0.60(-1.25%)
Mar 30, 2021 47.48 47.94 47.22 47.71 2,919,303 +0.45(+0.95%)
Mar 29, 2021 46.80 47.60 46.76 47.26 2,592,989 -0.20(-0.43%)
Mar 26, 2021 47.27 47.51 46.88 47.46 2,962,363 +0.39(+0.82%)
Mar 25, 2021 46.06 47.12 45.66 47.07 2,913,694 +1.14(+2.48%)
Mar 24, 2021 45.86 46.65 45.78 45.93 3,815,545 +0.37(+0.81%)
Mar 23, 2021 46.22 46.45 45.42 45.56 3,977,868 -0.97(-2.08%)
Mar 22, 2021 46.76 46.94 46.40 46.53 4,159,940 -0.56(-1.19%)
Mar 19, 2021 47.27 47.34 46.67 47.09 12,137,457 -0.56(-1.18%)
Mar 18, 2021 47.94 48.58 47.49 47.65 4,564,505 +0.09(+0.19%)
Mar 17, 2021 47.35 47.64 46.95 47.56 3,665,082 +0.52(+1.12%)
Mar 16, 2021 47.59 47.70 46.69 47.04 3,287,202 -0.96(-1.99%)
Mar 15, 2021 47.72 48.08 47.26 47.99 3,031,161 +0.28(+0.58%)
Mar 12, 2021 47.45 47.80 47.08 47.72 5,951,670 +0.76(+1.63%)
Mar 11, 2021 46.34 47.17 46.21 46.95 3,309,760 +0.18(+0.39%)
Mar 10, 2021 46.27 46.94 46.13 46.77 3,446,424 +0.56(+1.21%)
Mar 09, 2021 46.41 47.12 45.88 46.21 3,621,665 -0.53(-1.14%)
Mar 08, 2021 46.17 47.70 46.14 46.74 5,322,007 +0.76(+1.66%)
Mar 05, 2021 45.09 46.11 44.75 45.98 4,595,966 +1.43(+3.20%)
Mar 04, 2021 45.15 45.23 43.91 44.55 4,855,330 -0.50(-1.10%)
Mar 03, 2021 44.83 45.51 44.77 45.05 3,459,896 +0.28(+0.62%)
Mar 02, 2021 44.87 45.28 44.76 44.77 4,231,024 -0.07(-0.16%)
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.