Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.84 48.84 47.45 48.20 724,071 -0.55(-1.13%)
May 27, 2021 49.00 49.00 48.35 48.75 994,070 +0.23(+0.47%)
May 26, 2021 48.28 48.66 47.98 48.52 741,629 +0.25(+0.52%)
May 25, 2021 49.14 49.47 48.24 48.27 1,061,872 -0.51(-1.05%)
May 24, 2021 49.27 49.72 48.69 48.78 752,560 -0.41(-0.83%)
May 21, 2021 49.18 49.97 48.76 49.19 1,760,367 +0.70(+1.44%)
May 20, 2021 48.00 48.63 47.23 48.49 856,627 +0.81(+1.70%)
May 19, 2021 47.22 47.88 46.44 47.68 873,797 -0.70(-1.45%)
May 18, 2021 49.33 49.78 48.30 48.38 1,168,749 -1.02(-2.06%)
May 17, 2021 48.02 49.64 47.46 49.40 1,532,471 +1.09(+2.26%)
May 14, 2021 47.00 48.61 46.62 48.31 928,021 +1.62(+3.47%)
May 13, 2021 45.31 46.88 44.95 46.69 1,353,536 +1.55(+3.43%)
May 12, 2021 47.70 47.75 44.76 45.14 1,629,589 -3.06(-6.35%)
May 11, 2021 47.06 48.84 47.04 48.20 1,480,178 -0.69(-1.41%)
May 10, 2021 48.93 50.00 48.41 48.89 2,141,964 +1.06(+2.22%)
May 07, 2021 47.43 48.34 47.09 47.83 908,733 +0.49(+1.04%)
May 06, 2021 46.77 47.43 45.80 47.34 978,626 +0.77(+1.65%)
May 05, 2021 47.27 47.44 46.30 46.57 1,140,541 -0.21(-0.45%)
May 04, 2021 46.18 46.99 44.88 46.78 1,287,962 +0.34(+0.73%)
May 03, 2021 45.80 46.84 44.45 46.44 1,701,538 +0.69(+1.51%)
Apr 30, 2021 45.14 45.86 44.61 45.75 1,528,300 +0.34(+0.75%)
Apr 29, 2021 46.10 46.78 45.19 45.41 1,884,335 -0.55(-1.20%)
Apr 28, 2021 44.00 46.08 43.55 45.96 3,739,922 +3.68(+8.70%)
Apr 27, 2021 42.13 42.44 41.65 42.28 1,385,276 +0.32(+0.76%)
Apr 26, 2021 42.19 42.35 41.77 41.96 850,047 +0.09(+0.21%)
Apr 23, 2021 41.08 42.27 40.70 41.87 982,600 +0.91(+2.22%)
Apr 22, 2021 41.35 41.58 40.71 40.96 1,420,809 -0.27(-0.65%)
Apr 21, 2021 40.09 41.64 39.68 41.23 858,037 +1.04(+2.59%)
Apr 20, 2021 40.48 40.65 39.93 40.19 1,220,867 -0.47(-1.16%)
Apr 19, 2021 40.00 40.83 39.76 40.66 1,186,941 +0.47(+1.17%)
Apr 16, 2021 40.50 40.75 40.03 40.19 1,373,400 -0.30(-0.74%)
Apr 15, 2021 41.13 41.20 40.13 40.49 1,955,355 -0.10(-0.25%)
Apr 14, 2021 40.28 41.81 40.21 40.59 1,726,342 +0.39(+0.97%)
Apr 13, 2021 40.32 40.42 39.44 40.20 1,002,085 -0.35(-0.86%)
Apr 12, 2021 39.66 40.68 39.50 40.55 1,109,952 +0.91(+2.30%)
Apr 09, 2021 38.92 39.72 38.52 39.64 975,000 +0.36(+0.92%)
Apr 08, 2021 39.77 39.80 38.71 39.28 1,757,071 +0.68(+1.76%)
Apr 07, 2021 39.30 39.52 38.22 38.60 1,264,181 -0.73(-1.86%)
Apr 06, 2021 38.86 39.45 38.61 39.33 1,714,699 +0.14(+0.36%)
Apr 05, 2021 38.63 39.31 38.21 39.19 1,388,550 +1.25(+3.29%)
Apr 01, 2021 38.42 38.42 37.22 37.94 822,100 -0.01(-0.03%)
Mar 31, 2021 38.00 38.45 37.26 37.95 983,904 +0.03(+0.08%)
Mar 30, 2021 36.94 38.06 36.57 37.92 897,374 +1.05(+2.85%)
Mar 29, 2021 37.59 38.01 36.61 36.87 990,787 -0.97(-2.56%)
Mar 26, 2021 36.86 37.92 36.25 37.84 1,005,800 +1.35(+3.70%)
Mar 25, 2021 34.54 36.71 33.91 36.49 1,095,277 +1.47(+4.20%)
Mar 24, 2021 35.74 36.25 34.93 35.02 1,287,605 -0.20(-0.57%)
Mar 23, 2021 35.74 36.51 34.86 35.22 1,477,513 -1.12(-3.08%)
Mar 22, 2021 37.00 37.14 36.16 36.34 785,113 -0.58(-1.57%)
Mar 19, 2021 37.17 37.59 36.20 36.92 1,474,800 -0.45(-1.20%)
Mar 18, 2021 38.86 39.20 37.18 37.37 947,316 -1.71(-4.38%)
Mar 17, 2021 37.50 39.10 37.00 39.08 1,307,567 +1.49(+3.96%)
Mar 16, 2021 38.19 38.73 37.16 37.59 1,585,185 -0.56(-1.47%)
Mar 15, 2021 36.98 38.29 36.56 38.15 1,260,372 +1.20(+3.25%)
Mar 12, 2021 36.68 37.19 36.63 36.95 692,800 +0.03(+0.08%)
Mar 11, 2021 36.80 37.39 36.71 36.92 718,853 +0.18(+0.49%)
Mar 10, 2021 35.70 36.98 35.67 36.74 920,127 +0.75(+2.08%)
Mar 09, 2021 37.43 37.72 35.82 35.99 1,776,737 -0.92(-2.49%)
Mar 08, 2021 35.77 38.20 35.77 36.91 2,057,461 +1.34(+3.77%)
Mar 05, 2021 34.61 35.63 33.12 35.57 752,400 +1.42(+4.16%)
Mar 04, 2021 35.61 36.30 33.58 34.15 1,231,879 -1.65(-4.61%)
Mar 03, 2021 36.56 36.97 35.60 35.80 1,033,635 -0.24(-0.67%)
Mar 02, 2021 36.10 36.65 35.67 36.04 756,954 -0.29(-0.80%)
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.