Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 51.06 51.59 50.64 51.39 3,844,769 +0.45(+0.88%)
May 27, 2021 50.62 51.07 50.39 50.94 2,209,220 +0.55(+1.08%)
May 26, 2021 49.83 50.90 49.25 50.40 3,780,282 +0.45(+0.91%)
May 25, 2021 50.43 50.93 49.83 49.94 2,393,119 -0.57(-1.13%)
May 24, 2021 50.23 50.81 50.16 50.51 1,676,255 +0.93(+1.88%)
May 21, 2021 50.01 50.64 49.56 49.58 2,033,326 +0.03(+0.07%)
May 20, 2021 49.49 49.66 48.92 49.54 1,666,251 +0.05(+0.10%)
May 19, 2021 49.88 49.88 48.68 49.49 2,317,382 -0.96(-1.90%)
May 18, 2021 50.77 51.53 50.45 50.45 2,142,546 -0.09(-0.18%)
May 17, 2021 49.82 50.58 49.54 50.55 1,977,465 +0.49(+0.97%)
May 14, 2021 49.45 50.33 49.37 50.06 2,227,214 +1.03(+2.11%)
May 13, 2021 49.40 49.67 48.65 49.02 2,467,729 -0.52(-1.05%)
May 12, 2021 50.83 51.22 49.29 49.54 2,074,349 -1.28(-2.52%)
May 11, 2021 49.97 51.30 49.86 50.83 2,977,857 -0.23(-0.45%)
May 10, 2021 51.22 51.57 50.84 51.06 3,362,315 +0.30(+0.59%)
May 07, 2021 49.35 51.22 48.92 50.76 3,417,458 +1.50(+3.06%)
May 06, 2021 48.87 49.35 48.00 49.26 3,049,104 +0.43(+0.88%)
May 05, 2021 48.72 49.38 47.88 48.83 2,929,530 +0.58(+1.20%)
May 04, 2021 46.89 48.27 46.53 48.25 4,229,634 +1.98(+4.27%)
May 03, 2021 46.15 46.62 46.04 46.27 1,496,254 +0.64(+1.40%)
Apr 30, 2021 46.04 46.26 45.35 45.63 1,631,505 -0.81(-1.74%)
Apr 29, 2021 47.54 47.54 45.97 46.44 1,761,314 -0.14(-0.30%)
Apr 28, 2021 46.04 46.85 45.87 46.58 2,458,044 +0.61(+1.33%)
Apr 27, 2021 45.52 45.98 45.04 45.97 2,685,738 +0.45(+1.00%)
Apr 26, 2021 44.96 45.52 44.83 45.52 2,204,801 +0.99(+2.23%)
Apr 23, 2021 44.57 44.67 44.10 44.53 1,305,808 +0.09(+0.20%)
Apr 22, 2021 44.71 44.86 44.20 44.43 1,568,493 -0.31(-0.70%)
Apr 21, 2021 43.49 44.96 43.23 44.75 2,671,660 +1.07(+2.44%)
Apr 20, 2021 44.47 44.64 43.55 43.68 2,784,611 -0.93(-2.08%)
Apr 19, 2021 45.91 46.25 44.50 44.61 3,370,823 -1.71(-3.70%)
Apr 16, 2021 46.85 46.98 46.17 46.32 2,212,751 -0.17(-0.37%)
Apr 15, 2021 47.11 47.20 46.20 46.49 1,585,642 -0.37(-0.79%)
Apr 14, 2021 45.10 46.96 44.98 46.87 3,160,508 +1.93(+4.29%)
Apr 13, 2021 45.25 45.26 44.77 44.94 1,486,057 -0.10(-0.22%)
Apr 12, 2021 45.58 45.65 45.03 45.04 1,423,794 -0.37(-0.82%)
Apr 09, 2021 45.06 45.44 44.95 45.41 1,532,212 +0.20(+0.44%)
Apr 08, 2021 45.98 46.03 44.96 45.21 1,761,208 -0.77(-1.67%)
Apr 07, 2021 46.05 46.16 45.59 45.98 902,903 -0.13(-0.29%)
Apr 06, 2021 45.77 46.39 45.31 46.11 1,619,440 +0.56(+1.23%)
Apr 05, 2021 46.01 46.23 45.53 45.55 3,098,618 +0.50(+1.10%)
Apr 01, 2021 45.01 45.20 44.15 45.05 3,387,701 +0.50(+1.11%)
Mar 31, 2021 45.02 45.10 43.99 44.56 4,738,238 -0.49(-1.08%)
Mar 30, 2021 44.96 45.47 44.81 45.05 1,213,090 +0.31(+0.70%)
Mar 29, 2021 45.40 46.20 44.69 44.73 1,874,345 -0.73(-1.61%)
Mar 26, 2021 44.82 45.69 44.69 45.46 2,298,736 +0.84(+1.87%)
Mar 25, 2021 44.04 44.70 43.35 44.63 1,782,287 +0.46(+1.05%)
Mar 24, 2021 44.60 44.86 44.01 44.17 2,360,683 -0.09(-0.20%)
Mar 23, 2021 45.18 45.36 44.21 44.25 3,419,323 -1.18(-2.59%)
Mar 22, 2021 46.23 46.40 45.25 45.43 4,694,859 -0.80(-1.74%)
Mar 19, 2021 46.67 46.79 45.63 46.23 2,306,132 -0.49(-1.04%)
Mar 18, 2021 47.12 48.49 46.70 46.72 2,514,442 -0.41(-0.88%)
Mar 17, 2021 47.13 47.32 46.53 47.13 1,625,048 +0.10(+0.21%)
Mar 16, 2021 47.78 47.78 47.04 47.04 3,874,978 -0.67(-1.41%)
Mar 15, 2021 47.54 47.83 47.33 47.71 1,882,409 +0.31(+0.65%)
Mar 12, 2021 47.21 47.65 46.97 47.40 1,657,027 -0.09(-0.19%)
Mar 11, 2021 46.40 47.52 46.40 47.49 2,099,872 +1.16(+2.50%)
Mar 10, 2021 46.09 46.49 45.80 46.33 1,873,047 +0.55(+1.20%)
Mar 09, 2021 45.32 46.26 45.03 45.78 1,916,321 +0.80(+1.77%)
Mar 08, 2021 44.38 45.75 44.25 44.98 3,562,897 +0.70(+1.58%)
Mar 05, 2021 43.69 44.49 42.94 44.29 3,077,883 +1.09(+2.52%)
Mar 04, 2021 44.54 44.64 42.66 43.20 3,279,968 -1.28(-2.88%)
Mar 03, 2021 45.29 45.37 44.47 44.48 2,075,695 -0.71(-1.58%)
Mar 02, 2021 45.28 45.77 45.00 45.20 1,886,418 +0.02(+0.04%)
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.