Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.46 50.87 49.21 50.52 471,894 +0.15(+0.31%)
May 27, 2021 49.88 50.77 49.62 50.36 520,266 +1.52(+3.12%)
May 26, 2021 48.58 49.34 47.84 48.84 511,609 +0.19(+0.40%)
May 25, 2021 49.48 50.10 48.52 48.65 548,486 -0.66(-1.33%)
May 24, 2021 49.19 49.60 48.46 49.30 437,610 +0.47(+0.97%)
May 21, 2021 49.04 49.97 48.74 48.83 415,132 +0.43(+0.90%)
May 20, 2021 50.05 50.16 47.74 48.39 1,055,798 -1.57(-3.15%)
May 19, 2021 49.93 50.45 48.54 49.97 546,726 -1.04(-2.04%)
May 18, 2021 53.41 53.61 50.98 51.01 594,234 -2.49(-4.65%)
May 17, 2021 52.56 53.53 51.86 53.50 522,274 +0.84(+1.59%)
May 14, 2021 51.60 52.72 51.06 52.66 902,076 +1.61(+3.16%)
May 13, 2021 49.37 51.51 49.37 51.05 649,387 +1.69(+3.42%)
May 12, 2021 50.27 51.96 49.20 49.36 917,893 -0.54(-1.08%)
May 11, 2021 49.84 50.85 48.79 49.90 989,144 -1.75(-3.38%)
May 10, 2021 53.05 53.63 51.61 51.65 904,768 -1.08(-2.05%)
May 07, 2021 51.30 52.80 50.19 52.73 958,046 +0.68(+1.30%)
May 06, 2021 49.94 52.08 49.72 52.05 1,155,298 +1.95(+3.89%)
May 05, 2021 49.48 50.27 48.69 50.10 1,174,467 +1.14(+2.32%)
May 04, 2021 47.26 49.20 46.98 48.96 1,201,639 +1.41(+2.96%)
May 03, 2021 46.38 47.90 45.81 47.56 1,094,926 +2.23(+4.92%)
Apr 30, 2021 45.96 46.44 44.64 45.33 1,041,862 -1.17(-2.51%)
Apr 29, 2021 47.39 47.39 45.67 46.49 647,426 -0.43(-0.93%)
Apr 28, 2021 45.94 47.45 45.59 46.93 593,201 +1.28(+2.81%)
Apr 27, 2021 45.82 46.17 45.26 45.65 342,746 -0.42(-0.92%)
Apr 26, 2021 46.04 46.72 45.98 46.07 417,642 +0.46(+1.02%)
Apr 23, 2021 44.84 46.09 44.82 45.61 523,419 +1.06(+2.38%)
Apr 22, 2021 45.40 45.56 44.46 44.55 572,178 -0.56(-1.24%)
Apr 21, 2021 43.16 45.28 42.77 45.11 552,310 +1.81(+4.19%)
Apr 20, 2021 44.42 44.57 42.67 43.29 712,058 -1.42(-3.17%)
Apr 19, 2021 44.57 45.20 44.03 44.71 565,564 -0.44(-0.98%)
Apr 16, 2021 45.68 45.92 44.56 45.15 730,547 +0.99(+2.25%)
Apr 15, 2021 44.05 44.25 43.12 44.16 387,849 +0.36(+0.81%)
Apr 14, 2021 43.52 44.70 43.52 43.80 597,937 +0.03(+0.07%)
Apr 13, 2021 44.55 44.78 43.22 43.77 635,034 -0.40(-0.90%)
Apr 12, 2021 43.47 44.25 42.63 44.17 550,559 +1.13(+2.62%)
Apr 09, 2021 42.93 43.22 42.30 43.04 787,461 +0.48(+1.13%)
Apr 08, 2021 42.82 43.03 41.52 42.56 639,130 -0.35(-0.81%)
Apr 07, 2021 43.63 44.04 42.73 42.91 389,807 -0.70(-1.61%)
Apr 06, 2021 44.70 45.71 43.42 43.61 643,786 -1.28(-2.86%)
Apr 05, 2021 45.82 46.30 44.37 44.89 565,040 +0.26(+0.58%)
Apr 01, 2021 44.53 45.16 43.91 44.63 453,236 +0.19(+0.43%)
Mar 31, 2021 45.01 45.50 43.98 44.44 802,117 -0.09(-0.19%)
Mar 30, 2021 43.02 44.98 43.02 44.53 498,968 +1.31(+3.04%)
Mar 29, 2021 44.59 45.44 43.16 43.21 693,387 -1.55(-3.47%)
Mar 26, 2021 44.04 44.77 43.50 44.77 982,771 +1.54(+3.57%)
Mar 25, 2021 41.13 43.53 40.45 43.22 624,547 +1.52(+3.65%)
Mar 24, 2021 42.13 44.04 41.67 41.70 775,553 +0.52(+1.26%)
Mar 23, 2021 43.20 43.88 40.76 41.18 555,705 -2.91(-6.61%)
Mar 22, 2021 45.18 45.20 43.59 44.09 387,887 -1.10(-2.43%)
Mar 19, 2021 45.14 46.21 43.42 45.19 1,213,432 -0.15(-0.34%)
Mar 18, 2021 46.68 48.32 45.07 45.35 974,479 -1.39(-2.97%)
Mar 17, 2021 45.49 46.85 45.09 46.74 616,754 +1.56(+3.46%)
Mar 16, 2021 45.54 45.89 44.76 45.17 613,992 -0.50(-1.10%)
Mar 15, 2021 45.58 45.73 44.03 45.67 563,796 +0.10(+0.21%)
Mar 12, 2021 44.60 45.71 44.21 45.58 502,270 +0.92(+2.05%)
Mar 11, 2021 44.87 46.55 43.89 44.66 720,292 +0.29(+0.65%)
Mar 10, 2021 43.76 45.15 43.54 44.37 454,744 +0.52(+1.19%)
Mar 09, 2021 43.50 44.58 42.62 43.85 846,819 +0.82(+1.91%)
Mar 08, 2021 42.44 44.08 41.88 43.03 738,924 +0.78(+1.85%)
Mar 05, 2021 42.15 42.33 39.92 42.25 1,181,503 +0.96(+2.31%)
Mar 04, 2021 41.37 42.20 40.15 41.30 802,499 -0.28(-0.67%)
Mar 03, 2021 41.36 42.11 40.99 41.58 733,012 +0.21(+0.51%)
Mar 02, 2021 41.82 42.41 41.29 41.36 577,177 -0.40(-0.97%)
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.