Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 51.10 51.39 50.38 51.31 123,874 +0.56(+1.10%)
May 27, 2021 50.55 51.16 50.13 50.76 125,374 +0.74(+1.48%)
May 26, 2021 50.09 50.35 49.81 50.02 210,726 -0.18(-0.36%)
May 25, 2021 51.54 51.54 50.18 50.20 207,875 -1.31(-2.55%)
May 24, 2021 51.51 52.46 51.07 51.51 142,137 +0.09(+0.17%)
May 21, 2021 51.70 51.95 51.32 51.43 325,809 +0.38(+0.75%)
May 20, 2021 51.73 52.07 50.62 51.04 90,395 -0.58(-1.12%)
May 19, 2021 51.10 52.22 50.82 51.62 168,631 -0.22(-0.43%)
May 18, 2021 52.15 53.41 51.66 51.84 152,508 -0.11(-0.20%)
May 17, 2021 51.61 52.14 51.17 51.95 72,733 +0.06(+0.11%)
May 14, 2021 51.59 51.98 51.20 51.89 80,841 +0.85(+1.67%)
May 13, 2021 49.95 51.56 49.95 51.04 108,441 +1.32(+2.66%)
May 12, 2021 52.02 52.02 49.59 49.71 136,376 -2.52(-4.83%)
May 11, 2021 51.35 52.43 51.16 52.23 134,471 -0.05(-0.09%)
May 10, 2021 52.74 53.41 52.27 52.28 150,374 -0.45(-0.86%)
May 07, 2021 51.84 52.81 51.66 52.73 127,282 +0.69(+1.33%)
May 06, 2021 51.23 52.17 50.41 52.04 120,108 +1.01(+1.97%)
May 05, 2021 51.27 51.35 50.74 51.04 126,952 -0.30(-0.58%)
May 04, 2021 50.91 51.44 50.46 51.33 147,469 +0.26(+0.51%)
May 03, 2021 50.99 51.65 50.54 51.07 236,709 +0.58(+1.14%)
Apr 30, 2021 50.56 51.04 50.28 50.50 172,207 -0.54(-1.05%)
Apr 29, 2021 51.16 51.43 50.76 51.04 105,816 +0.28(+0.55%)
Apr 28, 2021 51.27 51.65 50.39 50.76 196,545 -0.50(-0.97%)
Apr 27, 2021 50.94 51.51 50.41 51.26 172,713 +0.71(+1.40%)
Apr 26, 2021 49.80 50.96 49.38 50.55 153,770 +0.49(+0.98%)
Apr 23, 2021 49.46 51.21 49.19 50.06 265,427 -1.10(-2.15%)
Apr 22, 2021 50.77 51.19 49.87 51.16 184,084 +0.76(+1.52%)
Apr 21, 2021 48.13 50.39 48.13 50.39 228,963 +2.10(+4.36%)
Apr 20, 2021 48.09 48.29 47.07 48.29 222,082 +0.05(+0.10%)
Apr 19, 2021 48.43 48.51 47.59 48.24 66,390 -0.35(-0.73%)
Apr 16, 2021 49.17 49.22 48.40 48.59 56,787 -0.06(-0.12%)
Apr 15, 2021 48.79 48.96 48.50 48.65 59,815 -0.04(-0.08%)
Apr 14, 2021 48.18 48.99 48.05 48.69 73,120 +0.73(+1.52%)
Apr 13, 2021 48.32 48.36 47.31 47.96 113,184 -0.59(-1.22%)
Apr 12, 2021 48.43 48.77 48.09 48.56 42,066 +0.18(+0.38%)
Apr 09, 2021 48.09 48.49 47.80 48.37 120,791 +0.38(+0.80%)
Apr 08, 2021 47.87 47.99 47.26 47.99 102,946 +0.32(+0.66%)
Apr 07, 2021 48.62 48.62 47.47 47.68 92,489 -1.02(-2.10%)
Apr 06, 2021 48.98 49.44 48.50 48.70 63,541 -0.32(-0.64%)
Apr 05, 2021 49.39 49.60 48.61 49.01 101,405 +0.21(+0.43%)
Apr 01, 2021 48.21 49.06 48.10 48.80 176,324 +0.66(+1.37%)
Mar 31, 2021 48.35 49.09 47.85 48.14 221,014 -0.05(-0.10%)
Mar 30, 2021 47.48 48.59 47.26 48.19 187,236 +0.86(+1.82%)
Mar 29, 2021 47.84 49.38 47.24 47.33 148,644 -0.88(-1.82%)
Mar 26, 2021 48.29 48.63 47.59 48.21 125,079 +0.57(+1.20%)
Mar 25, 2021 46.57 48.01 45.95 47.64 226,484 +0.58(+1.24%)
Mar 24, 2021 47.51 48.70 46.87 47.05 193,708 -0.03(-0.06%)
Mar 23, 2021 48.10 48.10 46.31 47.08 165,069 -1.69(-3.47%)
Mar 22, 2021 50.60 51.14 48.64 48.78 80,990 -1.97(-3.88%)
Mar 19, 2021 50.99 51.27 50.11 50.75 573,210 -0.24(-0.47%)
Mar 18, 2021 51.84 53.00 50.66 50.98 124,570 -1.08(-2.08%)
Mar 17, 2021 51.78 52.14 50.68 52.06 111,598 +0.20(+0.39%)
Mar 16, 2021 53.31 53.31 51.59 51.86 84,452 -1.76(-3.28%)
Mar 15, 2021 53.63 53.68 52.76 53.62 109,243 -0.36(-0.67%)
Mar 12, 2021 52.87 54.25 52.82 53.99 129,262 +1.22(+2.32%)
Mar 11, 2021 52.36 53.70 51.82 52.76 166,973 +0.63(+1.21%)
Mar 10, 2021 51.79 52.32 51.48 52.13 159,041 +0.68(+1.32%)
Mar 09, 2021 51.74 51.96 51.07 51.45 144,623 -0.11(-0.20%)
Mar 08, 2021 50.14 51.79 50.08 51.56 148,956 +1.74(+3.49%)
Mar 05, 2021 49.15 50.16 48.46 49.82 206,757 +0.78(+1.60%)
Mar 04, 2021 50.05 50.65 48.67 49.03 163,949 -0.70(-1.40%)
Mar 03, 2021 49.45 50.53 49.08 49.73 76,893 +0.42(+0.85%)
Mar 02, 2021 50.03 50.48 49.25 49.31 93,526 -0.76(-1.51%)
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.