Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.87 51.16 50.16 51.08 124,430 +0.55(+1.10%)
May 27, 2021 50.32 50.93 49.91 50.53 125,937 +0.74(+1.48%)
May 26, 2021 49.86 50.13 49.58 49.79 211,672 -0.18(-0.36%)
May 25, 2021 51.31 51.31 49.96 49.98 208,808 -1.31(-2.55%)
May 24, 2021 51.28 52.23 50.85 51.28 142,775 +0.09(+0.17%)
May 21, 2021 51.47 51.71 51.09 51.20 327,271 +0.38(+0.75%)
May 20, 2021 51.49 51.84 50.40 50.82 90,800 -0.57(-1.12%)
May 19, 2021 50.87 51.98 50.60 51.39 169,388 -0.22(-0.43%)
May 18, 2021 51.92 53.18 51.43 51.61 153,193 -0.11(-0.20%)
May 17, 2021 51.38 51.91 50.94 51.71 73,059 +0.06(+0.11%)
May 14, 2021 51.36 51.75 50.98 51.66 81,204 +0.85(+1.67%)
May 13, 2021 49.73 51.33 49.73 50.81 108,928 +1.32(+2.66%)
May 12, 2021 51.79 51.79 49.37 49.49 136,988 -2.51(-4.83%)
May 11, 2021 51.12 52.20 50.93 52.00 135,075 -0.05(-0.09%)
May 10, 2021 52.51 53.18 52.04 52.05 151,049 -0.45(-0.85%)
May 07, 2021 51.61 52.57 51.43 52.50 127,853 +0.69(+1.33%)
May 06, 2021 51.00 51.93 50.19 51.81 120,647 +1.00(+1.97%)
May 05, 2021 51.04 51.12 50.51 50.81 127,522 -0.30(-0.58%)
May 04, 2021 50.68 51.21 50.23 51.10 148,131 +0.26(+0.51%)
May 03, 2021 50.76 51.42 50.31 50.85 237,771 +0.57(+1.14%)
Apr 30, 2021 50.33 50.82 50.05 50.27 172,980 -0.53(-1.05%)
Apr 29, 2021 50.93 51.20 50.54 50.81 106,291 +0.28(+0.55%)
Apr 28, 2021 51.05 51.42 50.17 50.53 197,427 -0.50(-0.97%)
Apr 27, 2021 50.71 51.28 50.19 51.03 173,488 +0.71(+1.40%)
Apr 26, 2021 49.58 50.73 49.16 50.32 154,460 +0.49(+0.98%)
Apr 23, 2021 49.24 50.98 48.97 49.83 266,618 -1.09(-2.15%)
Apr 22, 2021 50.55 50.97 49.64 50.93 184,910 +0.76(+1.52%)
Apr 21, 2021 47.91 50.17 47.91 50.17 229,990 +2.09(+4.36%)
Apr 20, 2021 47.87 48.07 46.86 48.07 223,079 +0.05(+0.10%)
Apr 19, 2021 48.21 48.30 47.38 48.02 66,688 -0.35(-0.73%)
Apr 16, 2021 48.95 49.00 48.19 48.38 57,042 -0.06(-0.12%)
Apr 15, 2021 48.58 48.74 48.28 48.43 60,083 -0.04(-0.08%)
Apr 14, 2021 47.97 48.77 47.83 48.47 73,448 +0.72(+1.52%)
Apr 13, 2021 48.10 48.14 47.10 47.75 113,692 -0.59(-1.22%)
Apr 12, 2021 48.21 48.55 47.87 48.34 42,255 +0.18(+0.38%)
Apr 09, 2021 47.87 48.27 47.59 48.16 121,333 +0.38(+0.80%)
Apr 08, 2021 47.65 47.78 47.05 47.78 103,408 +0.31(+0.66%)
Apr 07, 2021 48.41 48.41 47.25 47.46 92,904 -1.02(-2.10%)
Apr 06, 2021 48.76 49.22 48.28 48.48 63,826 -0.31(-0.64%)
Apr 05, 2021 49.17 49.38 48.40 48.80 101,860 +0.21(+0.43%)
Apr 01, 2021 48.00 48.84 47.89 48.59 177,115 +0.66(+1.37%)
Mar 31, 2021 48.14 48.87 47.63 47.93 222,006 -0.05(-0.10%)
Mar 30, 2021 47.27 48.38 47.05 47.98 188,076 +0.86(+1.82%)
Mar 29, 2021 47.62 49.16 47.03 47.12 149,311 -0.88(-1.82%)
Mar 26, 2021 48.07 48.41 47.38 48.00 125,640 +0.57(+1.20%)
Mar 25, 2021 46.36 47.80 45.74 47.42 227,500 +0.58(+1.24%)
Mar 24, 2021 47.30 48.48 46.66 46.84 194,577 -0.03(-0.06%)
Mar 23, 2021 47.88 47.88 46.10 46.87 165,809 -1.68(-3.47%)
Mar 22, 2021 50.38 50.91 48.42 48.56 81,354 -1.96(-3.88%)
Mar 19, 2021 50.77 51.04 49.89 50.52 575,782 -0.24(-0.47%)
Mar 18, 2021 51.60 52.77 50.43 50.76 125,128 -1.08(-2.08%)
Mar 17, 2021 51.55 51.91 50.45 51.83 112,099 +0.20(+0.39%)
Mar 16, 2021 53.07 53.07 51.36 51.63 84,831 -1.75(-3.28%)
Mar 15, 2021 53.39 53.44 52.53 53.38 109,733 -0.36(-0.67%)
Mar 12, 2021 52.63 54.01 52.58 53.75 129,842 +1.22(+2.32%)
Mar 11, 2021 52.13 53.46 51.58 52.53 167,722 +0.63(+1.21%)
Mar 10, 2021 51.56 52.09 51.25 51.90 159,754 +0.68(+1.32%)
Mar 09, 2021 51.51 51.73 50.84 51.22 145,272 -0.10(-0.20%)
Mar 08, 2021 49.92 51.56 49.85 51.33 149,624 +1.73(+3.49%)
Mar 05, 2021 48.93 49.94 48.24 49.60 207,685 +0.78(+1.60%)
Mar 04, 2021 49.82 50.42 48.46 48.81 164,684 -0.69(-1.40%)
Mar 03, 2021 49.23 50.30 48.86 49.51 77,238 +0.42(+0.85%)
Mar 02, 2021 49.80 50.25 49.03 49.09 93,945 -0.75(-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.