Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.78 52.90 51.94 52.47 3,723,739 -0.13(-0.25%)
May 27, 2021 52.55 52.83 51.98 52.60 7,075,502 +0.53(+1.01%)
May 26, 2021 51.84 52.14 51.47 52.07 3,324,092 +0.45(+0.88%)
May 25, 2021 52.23 52.47 51.52 51.62 3,631,492 -0.56(-1.08%)
May 24, 2021 52.04 52.33 51.75 52.19 3,115,432 +0.35(+0.68%)
May 21, 2021 51.70 52.25 51.35 51.83 3,303,980 +0.31(+0.61%)
May 20, 2021 51.61 51.77 51.12 51.52 2,906,721 -0.10(-0.20%)
May 19, 2021 51.34 51.89 50.85 51.62 3,690,401 -0.14(-0.27%)
May 18, 2021 51.77 52.40 51.69 51.76 3,023,467 -0.17(-0.32%)
May 17, 2021 51.78 52.06 51.48 51.93 2,655,763 -0.04(-0.07%)
May 14, 2021 51.33 52.06 51.05 51.96 2,470,699 +0.88(+1.73%)
May 13, 2021 49.87 51.35 49.80 51.08 3,237,489 +0.97(+1.93%)
May 12, 2021 51.11 51.24 50.07 50.11 3,533,134 -0.71(-1.39%)
May 11, 2021 51.69 51.85 50.69 50.82 3,282,432 -1.21(-2.32%)
May 10, 2021 51.88 52.78 51.57 52.03 3,782,122 +0.39(+0.75%)
May 07, 2021 51.02 51.70 50.90 51.64 2,822,028 -0.06(-0.12%)
May 06, 2021 51.29 51.72 50.79 51.71 4,119,708 +0.74(+1.44%)
May 05, 2021 50.67 51.01 50.03 50.97 4,000,686 +0.45(+0.89%)
May 04, 2021 50.10 50.59 49.72 50.52 3,203,533 +0.34(+0.68%)
May 03, 2021 49.97 50.55 49.55 50.18 3,336,787 +0.73(+1.47%)
Apr 30, 2021 49.88 49.91 49.16 49.45 4,501,457 -0.45(-0.90%)
Apr 29, 2021 49.80 50.50 49.24 49.90 3,534,944 +0.64(+1.31%)
Apr 28, 2021 49.57 49.70 49.24 49.26 2,441,899 -0.01(-0.02%)
Apr 27, 2021 49.15 49.30 48.94 49.27 2,680,243 +0.15(+0.30%)
Apr 26, 2021 49.24 49.75 49.03 49.12 3,774,087 +0.00(+0.00%)
Apr 23, 2021 48.82 49.30 48.59 49.12 3,046,027 +0.40(+0.81%)
Apr 22, 2021 48.91 49.11 48.63 48.72 4,209,910 -0.52(-1.05%)
Apr 21, 2021 48.53 49.29 48.41 49.24 3,300,618 +0.84(+1.73%)
Apr 20, 2021 49.10 49.13 48.07 48.40 2,730,144 -0.89(-1.81%)
Apr 19, 2021 49.23 49.43 49.05 49.29 3,618,292 +0.10(+0.21%)
Apr 16, 2021 49.04 49.32 48.90 49.19 3,002,565 +0.57(+1.17%)
Apr 15, 2021 48.68 48.71 48.31 48.62 2,351,800 -0.04(-0.08%)
Apr 14, 2021 48.06 48.69 47.99 48.66 2,451,055 +0.53(+1.11%)
Apr 13, 2021 47.92 48.35 47.79 48.12 3,340,717 -0.14(-0.29%)
Apr 12, 2021 47.87 48.38 47.63 48.26 2,967,537 +0.74(+1.55%)
Apr 09, 2021 47.77 47.90 47.26 47.53 3,960,139 +0.14(+0.29%)
Apr 08, 2021 47.24 47.51 47.08 47.39 3,029,225 -0.21(-0.44%)
Apr 07, 2021 47.53 47.80 47.32 47.60 2,056,935 +0.10(+0.21%)
Apr 06, 2021 47.39 47.75 47.22 47.50 2,146,519 +0.15(+0.31%)
Apr 05, 2021 47.66 47.88 47.18 47.35 2,846,710 +0.03(+0.06%)
Apr 01, 2021 46.90 47.37 46.82 47.32 2,369,434 +0.22(+0.47%)
Mar 31, 2021 47.43 47.68 46.94 47.10 3,968,284 -0.60(-1.25%)
Mar 30, 2021 47.47 47.94 47.21 47.70 2,919,731 +0.45(+0.95%)
Mar 29, 2021 46.79 47.59 46.75 47.25 2,593,369 -0.20(-0.43%)
Mar 26, 2021 47.26 47.50 46.87 47.45 2,962,797 +0.39(+0.82%)
Mar 25, 2021 46.05 47.12 45.65 47.07 2,914,121 +1.14(+2.48%)
Mar 24, 2021 45.85 46.64 45.77 45.93 3,816,104 +0.37(+0.81%)
Mar 23, 2021 46.21 46.44 45.41 45.56 3,978,451 -0.97(-2.08%)
Mar 22, 2021 46.75 46.93 46.39 46.52 4,160,550 -0.56(-1.19%)
Mar 19, 2021 47.26 47.34 46.66 47.08 12,139,235 -0.56(-1.18%)
Mar 18, 2021 47.93 48.58 47.48 47.65 4,565,174 +0.09(+0.19%)
Mar 17, 2021 47.34 47.64 46.95 47.55 3,665,619 +0.52(+1.12%)
Mar 16, 2021 47.58 47.69 46.68 47.03 3,287,684 -0.96(-1.99%)
Mar 15, 2021 47.71 48.07 47.26 47.99 3,031,605 +0.28(+0.58%)
Mar 12, 2021 47.44 47.79 47.08 47.71 5,952,542 +0.76(+1.63%)
Mar 11, 2021 46.33 47.17 46.20 46.95 3,310,245 +0.18(+0.39%)
Mar 10, 2021 46.27 46.94 46.13 46.76 3,446,929 +0.56(+1.22%)
Mar 09, 2021 46.40 47.11 45.87 46.20 3,622,196 -0.53(-1.14%)
Mar 08, 2021 46.16 47.69 46.14 46.74 5,322,786 +0.76(+1.66%)
Mar 05, 2021 45.08 46.10 44.75 45.97 4,596,639 +1.43(+3.20%)
Mar 04, 2021 45.14 45.23 43.90 44.54 4,856,041 -0.50(-1.10%)
Mar 03, 2021 44.82 45.50 44.77 45.04 3,460,402 +0.28(+0.62%)
Mar 02, 2021 44.87 45.27 44.76 44.77 4,231,644 -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.