Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.81 47.81 46.91 47.23 24,396 -0.56(-1.17%)
May 27, 2021 47.78 48.52 47.42 47.79 55,268 +0.42(+0.89%)
May 26, 2021 46.65 47.49 45.89 47.36 48,767 +0.86(+1.84%)
May 25, 2021 48.40 48.40 46.50 46.51 35,216 -1.58(-3.28%)
May 24, 2021 46.65 48.65 46.17 48.09 105,778 +1.61(+3.46%)
May 21, 2021 46.82 47.11 46.16 46.48 76,481 +0.22(+0.48%)
May 20, 2021 46.52 46.66 45.98 46.26 35,928 -0.45(-0.97%)
May 19, 2021 46.77 46.80 45.17 46.71 53,975 -0.47(-1.00%)
May 18, 2021 47.57 48.31 47.14 47.18 45,225 -0.30(-0.63%)
May 17, 2021 47.20 47.58 46.89 47.48 66,136 -0.13(-0.28%)
May 14, 2021 47.08 47.70 46.92 47.61 39,383 +0.89(+1.89%)
May 13, 2021 45.66 46.93 45.66 46.73 46,511 +1.10(+2.40%)
May 12, 2021 46.70 47.35 45.23 45.63 66,111 -1.11(-2.37%)
May 11, 2021 46.65 47.15 46.56 46.74 32,127 -0.40(-0.86%)
May 10, 2021 48.23 48.37 47.14 47.14 37,621 -1.22(-2.53%)
May 07, 2021 48.36 48.62 47.67 48.36 49,619 +0.02(+0.04%)
May 06, 2021 47.97 48.46 47.84 48.35 39,084 +0.56(+1.17%)
May 05, 2021 48.08 48.28 47.33 47.79 43,905 -0.51(-1.06%)
May 04, 2021 48.96 48.99 48.09 48.30 46,314 -0.91(-1.86%)
May 03, 2021 48.32 49.59 48.24 49.21 88,406 +0.97(+2.01%)
Apr 30, 2021 47.41 48.47 47.32 48.24 83,271 +0.51(+1.07%)
Apr 29, 2021 47.49 47.80 47.01 47.73 53,240 +0.56(+1.18%)
Apr 28, 2021 47.60 47.61 46.85 47.17 39,292 -0.38(-0.81%)
Apr 27, 2021 48.24 48.24 47.34 47.56 59,835 -0.67(-1.40%)
Apr 26, 2021 49.37 49.37 47.94 48.23 61,370 -0.59(-1.20%)
Apr 23, 2021 48.97 49.51 48.36 48.82 58,425 -0.02(-0.04%)
Apr 22, 2021 50.30 50.30 48.75 48.84 85,053 -1.52(-3.02%)
Apr 21, 2021 50.63 51.20 49.84 50.36 117,464 -0.63(-1.25%)
Apr 20, 2021 50.52 51.02 49.91 50.99 178,430 +0.36(+0.72%)
Apr 19, 2021 52.08 52.26 50.53 50.63 190,155 -1.65(-3.15%)
Apr 16, 2021 51.50 52.65 51.05 52.27 101,316 +1.27(+2.50%)
Apr 15, 2021 51.89 52.62 50.68 51.00 118,757 -0.80(-1.55%)
Apr 14, 2021 51.22 52.69 50.84 51.80 61,896 +0.44(+0.86%)
Apr 13, 2021 51.10 51.79 50.60 51.36 59,210 -0.01(-0.02%)
Apr 12, 2021 51.34 51.80 50.47 51.37 56,980 +0.10(+0.19%)
Apr 09, 2021 50.67 51.46 50.26 51.28 78,546 +0.65(+1.29%)
Apr 08, 2021 51.29 51.29 50.04 50.63 106,810 -0.47(-0.92%)
Apr 07, 2021 51.93 51.93 50.62 51.10 58,124 -0.83(-1.60%)
Apr 06, 2021 52.40 53.14 51.67 51.93 70,492 -0.34(-0.64%)
Apr 05, 2021 52.73 53.60 51.72 52.26 104,149 -0.04(-0.07%)
Apr 01, 2021 51.70 52.43 51.10 52.30 92,124 +1.23(+2.40%)
Mar 31, 2021 50.21 53.12 50.21 51.08 218,936 +1.36(+2.73%)
Mar 30, 2021 48.81 49.77 48.58 49.72 70,979 +0.79(+1.60%)
Mar 29, 2021 48.05 49.22 48.05 48.93 91,133 +0.43(+0.89%)
Mar 26, 2021 48.93 48.93 47.71 48.50 62,043 -0.05(-0.10%)
Mar 25, 2021 47.55 48.73 47.28 48.55 124,096 +0.67(+1.40%)
Mar 24, 2021 49.28 50.47 47.87 47.88 113,270 -0.87(-1.79%)
Mar 23, 2021 49.95 50.22 48.41 48.75 86,402 -1.77(-3.51%)
Mar 22, 2021 50.50 51.01 49.79 50.52 77,381 +0.10(+0.19%)
Mar 19, 2021 49.69 50.62 48.43 50.43 335,598 +0.84(+1.70%)
Mar 18, 2021 50.45 50.89 49.52 49.58 82,079 -1.02(-2.02%)
Mar 17, 2021 50.85 50.85 49.80 50.61 93,257 -0.18(-0.36%)
Mar 16, 2021 51.14 51.41 49.85 50.79 70,738 -0.46(-0.90%)
Mar 15, 2021 52.06 52.08 50.74 51.25 73,173 -0.95(-1.82%)
Mar 12, 2021 51.49 53.01 51.43 52.20 102,883 +0.75(+1.45%)
Mar 11, 2021 51.18 51.64 49.91 51.45 93,768 +0.64(+1.26%)
Mar 10, 2021 49.67 50.87 49.67 50.81 76,522 +1.30(+2.63%)
Mar 09, 2021 49.52 50.12 49.16 49.51 72,273 +0.02(+0.04%)
Mar 08, 2021 49.03 49.80 48.49 49.49 85,813 +0.73(+1.49%)
Mar 05, 2021 48.29 48.97 47.29 48.76 130,667 +1.17(+2.45%)
Mar 04, 2021 49.52 50.23 46.71 47.59 94,515 -1.89(-3.81%)
Mar 03, 2021 49.33 50.25 49.09 49.48 84,721 +0.34(+0.68%)
Mar 02, 2021 49.74 49.90 49.04 49.14 201,669 -0.87(-1.74%)
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.