Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 47.40 47.88 47.33 47.83 2,344,340 +0.22(+0.47%)
Mar 31, 2021 47.93 48.19 47.44 47.61 3,926,257 -0.60(-1.25%)
Mar 30, 2021 47.98 48.45 47.72 48.21 2,888,809 +0.46(+0.95%)
Mar 29, 2021 47.29 48.10 47.25 47.76 2,565,904 -0.20(-0.43%)
Mar 26, 2021 47.77 48.01 47.38 47.96 2,931,419 +0.39(+0.82%)
Mar 25, 2021 46.55 47.62 46.14 47.57 2,883,259 +1.15(+2.48%)
Mar 24, 2021 46.34 47.14 46.26 46.42 3,775,689 +0.37(+0.81%)
Mar 23, 2021 46.71 46.94 45.90 46.04 3,936,317 -0.98(-2.08%)
Mar 22, 2021 47.25 47.43 46.89 47.02 4,116,487 -0.57(-1.19%)
Mar 19, 2021 47.77 47.84 47.16 47.59 12,010,672 -0.57(-1.18%)
Mar 18, 2021 48.44 49.10 47.99 48.16 4,516,826 +0.09(+0.19%)
Mar 17, 2021 47.85 48.15 47.45 48.06 3,626,797 +0.53(+1.12%)
Mar 16, 2021 48.09 48.20 47.18 47.53 3,252,865 -0.97(-1.99%)
Mar 15, 2021 48.22 48.58 47.76 48.50 2,999,498 +0.28(+0.58%)
Mar 12, 2021 47.95 48.31 47.58 48.22 5,889,500 +0.77(+1.63%)
Mar 11, 2021 46.83 47.67 46.70 47.45 3,275,187 +0.19(+0.39%)
Mar 10, 2021 46.76 47.44 46.62 47.26 3,410,424 +0.57(+1.22%)
Mar 09, 2021 46.90 47.62 46.36 46.70 3,583,834 -0.54(-1.14%)
Mar 08, 2021 46.66 48.20 46.63 47.24 5,266,415 +0.77(+1.66%)
Mar 05, 2021 45.56 46.60 45.23 46.46 4,547,958 +1.44(+3.20%)
Mar 04, 2021 45.63 45.71 44.37 45.02 4,804,613 -0.50(-1.10%)
Mar 03, 2021 45.30 45.99 45.24 45.52 3,423,755 +0.28(+0.62%)
Mar 02, 2021 45.35 45.76 45.24 45.24 4,186,828 -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.