Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.84 51.24 50.26 50.82 1,832,874 +0.43(+0.85%)
May 27, 2021 49.99 50.70 49.85 50.39 2,399,567 +0.71(+1.43%)
May 26, 2021 49.65 49.80 48.98 49.68 1,613,539 +0.42(+0.85%)
May 25, 2021 49.75 50.13 49.19 49.26 1,381,626 -0.46(-0.92%)
May 24, 2021 49.95 50.03 49.35 49.72 1,957,777 +0.45(+0.91%)
May 21, 2021 49.63 50.28 49.24 49.27 1,725,719 +0.09(+0.19%)
May 20, 2021 48.72 49.33 48.72 49.18 1,283,790 +0.21(+0.42%)
May 19, 2021 48.46 49.08 47.85 48.97 1,691,398 -0.36(-0.72%)
May 18, 2021 50.15 50.43 49.32 49.33 1,109,789 -0.56(-1.13%)
May 17, 2021 50.01 50.51 49.35 49.89 1,665,888 -0.62(-1.23%)
May 14, 2021 49.43 50.57 49.23 50.51 1,667,909 +1.11(+2.25%)
May 13, 2021 48.64 50.12 48.60 49.40 2,866,045 +1.11(+2.30%)
May 12, 2021 50.72 50.97 48.29 48.29 3,289,891 -2.94(-5.73%)
May 11, 2021 50.29 51.30 49.57 51.22 2,669,719 -0.02(-0.05%)
May 10, 2021 51.05 51.84 50.49 51.25 3,332,357 +0.41(+0.80%)
May 07, 2021 50.04 51.04 49.51 50.84 2,294,795 +0.92(+1.84%)
May 06, 2021 50.09 50.12 48.94 49.92 1,866,955 -0.05(-0.10%)
May 05, 2021 50.15 50.48 49.35 49.98 2,750,421 +1.03(+2.11%)
May 04, 2021 47.04 49.05 46.05 48.95 5,039,190 +0.18(+0.37%)
May 03, 2021 48.69 49.35 48.29 48.77 3,805,846 +0.65(+1.35%)
Apr 30, 2021 48.28 48.84 47.48 48.12 3,994,460 -0.25(-0.52%)
Apr 29, 2021 47.73 48.37 47.40 48.37 1,974,145 +1.14(+2.42%)
Apr 28, 2021 47.29 47.55 46.86 47.23 1,514,442 -0.11(-0.23%)
Apr 27, 2021 46.87 47.97 46.83 47.33 2,832,282 +1.00(+2.16%)
Apr 26, 2021 48.03 48.11 46.09 46.33 3,641,467 -1.01(-2.13%)
Apr 23, 2021 47.01 47.77 46.92 47.34 2,700,561 +0.80(+1.72%)
Apr 22, 2021 46.20 47.55 46.20 46.54 1,972,991 +0.34(+0.74%)
Apr 21, 2021 46.62 47.15 46.13 46.20 2,301,358 -0.44(-0.93%)
Apr 20, 2021 46.82 47.36 46.13 46.63 1,731,947 -0.20(-0.43%)
Apr 19, 2021 47.21 47.47 46.24 46.83 2,509,036 -0.59(-1.25%)
Apr 16, 2021 47.40 47.82 47.10 47.42 3,838,036 +0.39(+0.82%)
Apr 15, 2021 47.81 47.84 46.83 47.04 3,650,951 +0.56(+1.21%)
Apr 14, 2021 46.49 47.38 46.37 46.47 2,139,070 +0.01(+0.03%)
Apr 13, 2021 46.74 47.00 45.75 46.46 1,676,398 -0.15(-0.31%)
Apr 12, 2021 45.42 46.71 45.13 46.60 2,558,947 +1.18(+2.60%)
Apr 09, 2021 44.46 45.44 44.14 45.42 2,141,944 +1.04(+2.34%)
Apr 08, 2021 43.92 44.56 43.03 44.38 3,498,864 +0.56(+1.28%)
Apr 07, 2021 43.44 43.92 43.17 43.82 1,780,291 +0.42(+0.96%)
Apr 06, 2021 43.58 44.44 43.26 43.40 2,117,613 -0.39(-0.89%)
Apr 05, 2021 44.91 45.15 43.66 43.80 2,070,313 -0.29(-0.67%)
Apr 01, 2021 42.64 44.19 42.54 44.09 2,031,782 +1.45(+3.39%)
Mar 31, 2021 42.84 43.53 42.27 42.64 1,719,332 -0.26(-0.61%)
Mar 30, 2021 42.07 43.18 41.91 42.91 1,751,068 +0.92(+2.18%)
Mar 29, 2021 42.35 43.22 41.92 41.99 1,942,823 -0.62(-1.46%)
Mar 26, 2021 41.73 42.69 41.38 42.61 1,760,280 +1.34(+3.25%)
Mar 25, 2021 40.04 41.53 39.57 41.27 1,871,590 +0.98(+2.43%)
Mar 24, 2021 40.96 41.73 40.17 40.29 2,682,129 -0.10(-0.25%)
Mar 23, 2021 41.65 42.39 40.08 40.39 3,201,388 -1.69(-4.01%)
Mar 22, 2021 42.96 43.05 41.58 42.08 4,947,053 -1.07(-2.47%)
Mar 19, 2021 43.80 44.00 42.54 43.15 8,551,297 -0.54(-1.23%)
Mar 18, 2021 44.69 45.45 43.50 43.68 4,043,267 -0.73(-1.64%)
Mar 17, 2021 43.32 44.84 43.09 44.41 3,280,986 +1.03(+2.38%)
Mar 16, 2021 43.80 44.36 43.18 43.37 2,195,747 -0.89(-2.01%)
Mar 15, 2021 43.55 44.27 43.30 44.26 3,527,344 +1.04(+2.41%)
Mar 12, 2021 42.36 43.27 41.86 43.22 2,083,827 +0.93(+2.21%)
Mar 11, 2021 41.15 42.60 41.10 42.29 2,877,122 +1.58(+3.88%)
Mar 10, 2021 41.12 41.99 40.68 40.71 3,115,130 -0.08(-0.20%)
Mar 09, 2021 39.83 41.36 39.70 40.79 3,338,955 +1.35(+3.41%)
Mar 08, 2021 40.73 41.51 39.35 39.44 3,493,483 -1.00(-2.46%)
Mar 05, 2021 40.12 40.79 37.70 40.44 3,448,276 +0.65(+1.63%)
Mar 04, 2021 41.96 42.37 39.65 39.79 3,654,088 -2.55(-6.01%)
Mar 03, 2021 41.56 42.88 41.22 42.33 2,406,096 +0.89(+2.14%)
Mar 02, 2021 41.63 42.03 41.26 41.45 2,027,034 +0.06(+0.15%)
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.