Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.75 57.75 55.85 56.48 1,945,846 -0.93(-1.62%)
May 27, 2021 57.40 57.77 56.90 57.41 1,452,554 +0.31(+0.55%)
May 26, 2021 56.00 57.83 55.54 57.10 1,825,947 +2.28(+4.17%)
May 25, 2021 55.44 55.70 54.61 54.81 1,360,316 -0.12(-0.21%)
May 24, 2021 54.37 55.96 53.89 54.93 2,206,511 +0.61(+1.12%)
May 21, 2021 54.44 55.71 52.97 54.32 4,048,058 +1.04(+1.96%)
May 20, 2021 54.93 55.02 51.93 53.28 3,381,614 -1.76(-3.19%)
May 19, 2021 56.17 56.22 54.39 55.04 1,584,174 -2.07(-3.63%)
May 18, 2021 59.36 59.53 57.00 57.11 1,319,730 -1.63(-2.78%)
May 17, 2021 57.69 59.00 57.37 58.74 1,941,790 +1.09(+1.89%)
May 14, 2021 55.58 57.87 55.54 57.65 1,373,167 +2.57(+4.67%)
May 13, 2021 53.56 55.33 53.23 55.08 1,133,345 +1.95(+3.66%)
May 12, 2021 55.77 56.06 52.94 53.13 1,345,579 -2.45(-4.40%)
May 11, 2021 54.18 56.07 53.62 55.58 1,817,157 -0.30(-0.54%)
May 10, 2021 56.63 57.85 55.87 55.88 2,025,175 -0.51(-0.90%)
May 07, 2021 55.36 56.49 55.17 56.39 1,000,925 +0.47(+0.85%)
May 06, 2021 55.34 56.05 54.84 55.92 1,722,714 +1.40(+2.57%)
May 05, 2021 55.11 55.60 54.46 54.52 1,584,136 -0.20(-0.36%)
May 04, 2021 54.62 54.91 53.56 54.71 2,097,735 -0.09(-0.16%)
May 03, 2021 53.19 55.42 52.89 54.80 3,751,639 +2.17(+4.12%)
Apr 30, 2021 52.30 52.92 51.63 52.64 1,972,490 -0.10(-0.19%)
Apr 29, 2021 53.22 53.46 51.96 52.73 901,544 +0.21(+0.39%)
Apr 28, 2021 52.12 53.15 51.29 52.53 1,114,058 +0.12(+0.24%)
Apr 27, 2021 51.11 52.69 51.11 52.40 915,971 +1.45(+2.84%)
Apr 26, 2021 52.86 53.41 50.78 50.96 1,693,564 -1.75(-3.32%)
Apr 23, 2021 51.68 53.02 51.39 52.71 866,067 +1.23(+2.39%)
Apr 22, 2021 51.90 52.47 51.20 51.48 834,062 -0.09(-0.17%)
Apr 21, 2021 50.75 51.80 50.26 51.56 825,435 +0.95(+1.89%)
Apr 20, 2021 51.30 51.70 49.32 50.61 1,214,759 -1.20(-2.31%)
Apr 19, 2021 52.43 52.51 51.56 51.81 953,136 -0.62(-1.19%)
Apr 16, 2021 52.83 53.07 52.30 52.43 1,183,964 +0.00(+0.00%)
Apr 15, 2021 52.60 53.00 51.83 52.43 945,061 +0.29(+0.56%)
Apr 14, 2021 51.84 53.01 51.67 52.14 1,625,387 +0.33(+0.64%)
Apr 13, 2021 52.75 53.13 51.03 51.81 1,695,657 -1.32(-2.48%)
Apr 12, 2021 51.76 53.26 51.66 53.12 1,801,563 +1.23(+2.37%)
Apr 09, 2021 50.77 51.90 50.26 51.90 1,690,278 +1.33(+2.62%)
Apr 08, 2021 50.31 50.80 49.44 50.57 1,320,869 +0.67(+1.34%)
Apr 07, 2021 50.00 50.42 49.29 49.90 1,081,900 -0.09(-0.18%)
Apr 06, 2021 49.70 50.82 49.44 49.99 1,953,581 +0.65(+1.32%)
Apr 05, 2021 50.92 51.17 49.14 49.34 2,365,713 -1.13(-2.24%)
Apr 01, 2021 50.61 50.93 50.13 50.47 1,660,706 +0.44(+0.89%)
Mar 31, 2021 50.71 51.34 50.01 50.03 1,734,563 -0.94(-1.85%)
Mar 30, 2021 50.14 51.11 49.57 50.97 1,520,236 +1.21(+2.43%)
Mar 29, 2021 51.14 51.99 49.64 49.76 1,835,355 -1.44(-2.81%)
Mar 26, 2021 50.97 51.42 49.88 51.20 1,174,638 +1.26(+2.53%)
Mar 25, 2021 47.23 50.01 46.97 49.94 1,484,911 +2.26(+4.74%)
Mar 24, 2021 50.09 50.77 47.56 47.68 2,232,220 -1.76(-3.56%)
Mar 23, 2021 50.99 51.50 48.89 49.44 1,898,156 -2.19(-4.24%)
Mar 22, 2021 51.49 52.02 50.21 51.63 1,790,198 -0.44(-0.84%)
Mar 19, 2021 50.19 52.45 49.83 52.06 2,324,202 +1.70(+3.37%)
Mar 18, 2021 52.03 52.78 50.27 50.37 1,776,616 -1.23(-2.38%)
Mar 17, 2021 51.42 51.74 50.77 51.59 1,023,679 +0.21(+0.42%)
Mar 16, 2021 52.36 52.46 50.38 51.38 1,498,338 -1.15(-2.18%)
Mar 15, 2021 51.01 52.72 50.92 52.53 1,223,589 +1.42(+2.78%)
Mar 12, 2021 50.19 51.78 49.93 51.10 1,105,376 +0.92(+1.83%)
Mar 11, 2021 50.41 51.22 49.93 50.19 1,401,326 -0.21(-0.42%)
Mar 10, 2021 49.88 51.02 49.16 50.40 2,239,586 +0.78(+1.58%)
Mar 09, 2021 50.89 50.89 48.94 49.62 2,010,348 -0.97(-1.92%)
Mar 08, 2021 47.14 50.72 47.13 50.59 4,065,846 +4.24(+9.15%)
Mar 05, 2021 45.78 46.39 44.21 46.35 2,668,037 +1.26(+2.80%)
Mar 04, 2021 45.49 46.23 43.33 45.08 2,215,121 -0.58(-1.27%)
Mar 03, 2021 45.06 46.36 44.89 45.66 2,252,308 +1.01(+2.27%)
Mar 02, 2021 45.35 45.94 44.46 44.65 3,119,279 -1.29(-2.81%)
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.