Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 55.85 56.13 55.27 55.79 630,157 +0.17(+0.30%)
May 27, 2021 55.35 56.34 55.23 55.62 852,609 +0.47(+0.86%)
May 26, 2021 54.96 55.49 54.51 55.15 615,651 +0.30(+0.54%)
May 25, 2021 55.00 55.78 54.71 54.85 1,169,955 +0.15(+0.27%)
May 24, 2021 54.08 55.34 53.92 54.70 1,197,441 +1.00(+1.86%)
May 21, 2021 53.85 54.57 53.53 53.71 578,170 +0.07(+0.13%)
May 20, 2021 53.86 54.02 53.12 53.64 796,219 +0.09(+0.17%)
May 19, 2021 51.86 53.65 51.72 53.55 609,748 +0.68(+1.29%)
May 18, 2021 53.46 53.85 52.83 52.87 580,288 -0.50(-0.94%)
May 17, 2021 52.95 53.46 52.41 53.37 470,362 +0.06(+0.11%)
May 14, 2021 52.65 53.43 51.94 53.31 544,849 +1.27(+2.43%)
May 13, 2021 50.53 52.42 50.53 52.05 757,035 +1.82(+3.62%)
May 12, 2021 51.98 52.35 50.17 50.23 1,132,691 -2.62(-4.97%)
May 11, 2021 51.12 53.01 50.95 52.85 1,000,405 +0.47(+0.90%)
May 10, 2021 54.01 54.08 52.38 52.38 745,421 -1.73(-3.19%)
May 07, 2021 52.38 54.12 52.09 54.10 1,061,360 +1.98(+3.81%)
May 06, 2021 51.64 52.13 51.03 52.12 1,081,259 +0.44(+0.86%)
May 05, 2021 51.84 52.00 51.26 51.68 762,999 +0.43(+0.85%)
May 04, 2021 51.14 51.53 50.69 51.24 932,262 -0.66(-1.27%)
May 03, 2021 52.24 52.62 51.75 51.90 1,365,047 +0.18(+0.34%)
Apr 30, 2021 52.70 53.01 51.60 51.73 1,017,764 -1.59(-2.98%)
Apr 29, 2021 54.26 54.52 53.15 53.32 743,396 -0.28(-0.52%)
Apr 28, 2021 53.54 53.78 53.13 53.59 422,642 +0.02(+0.04%)
Apr 27, 2021 53.89 53.89 53.32 53.57 436,728 -0.18(-0.33%)
Apr 26, 2021 53.69 54.16 53.69 53.75 508,601 +0.24(+0.44%)
Apr 23, 2021 53.09 53.91 52.81 53.51 550,077 +0.70(+1.33%)
Apr 22, 2021 53.53 53.74 52.80 52.81 488,664 -0.52(-0.98%)
Apr 21, 2021 52.70 53.55 52.53 53.33 746,592 +0.53(+1.01%)
Apr 20, 2021 53.63 53.70 52.59 52.80 666,759 -0.82(-1.53%)
Apr 19, 2021 53.29 53.72 53.00 53.62 786,636 -0.10(-0.18%)
Apr 16, 2021 53.33 53.96 53.01 53.72 783,464 +0.75(+1.42%)
Apr 15, 2021 53.89 54.03 52.87 52.97 910,078 -0.37(-0.68%)
Apr 14, 2021 52.76 53.95 52.76 53.33 933,873 +0.60(+1.14%)
Apr 13, 2021 53.21 53.99 52.42 52.73 1,155,813 -0.24(-0.45%)
Apr 12, 2021 52.49 53.07 52.47 52.97 869,726 +0.24(+0.45%)
Apr 09, 2021 53.00 53.05 52.45 52.73 879,839 -0.37(-0.69%)
Apr 08, 2021 52.70 53.14 52.40 53.10 831,880 +0.62(+1.18%)
Apr 07, 2021 52.50 52.93 52.21 52.48 907,547 -0.22(-0.41%)
Apr 06, 2021 52.87 53.08 52.15 52.69 1,074,771 -0.30(-0.56%)
Apr 05, 2021 52.62 53.53 52.32 52.99 770,093 +0.72(+1.38%)
Apr 01, 2021 51.66 52.30 51.39 52.27 733,706 +0.80(+1.55%)
Mar 31, 2021 51.18 52.17 50.81 51.47 1,124,537 +0.67(+1.32%)
Mar 30, 2021 50.21 50.89 49.91 50.80 1,114,660 +0.36(+0.70%)
Mar 29, 2021 50.82 51.61 50.25 50.44 1,358,416 -0.59(-1.16%)
Mar 26, 2021 49.34 51.11 48.91 51.04 1,128,732 +2.16(+4.42%)
Mar 25, 2021 47.50 49.08 47.29 48.87 820,744 +0.73(+1.52%)
Mar 24, 2021 48.18 49.44 48.11 48.14 1,094,111 +0.32(+0.66%)
Mar 23, 2021 49.88 50.08 47.46 47.83 1,161,497 -2.05(-4.11%)
Mar 22, 2021 50.47 50.87 49.77 49.88 1,437,461 -0.49(-0.98%)
Mar 19, 2021 49.47 50.96 48.69 50.37 2,645,397 +1.12(+2.26%)
Mar 18, 2021 49.05 50.57 49.00 49.26 1,314,514 -1.09(-2.16%)
Mar 17, 2021 49.99 50.61 48.65 50.34 1,280,484 +0.54(+1.09%)
Mar 16, 2021 50.02 51.34 49.42 49.80 2,847,717 +1.61(+3.34%)
Mar 15, 2021 47.77 48.35 47.39 48.19 1,431,087 +0.42(+0.89%)
Mar 12, 2021 46.70 47.96 46.65 47.77 1,104,410 +0.69(+1.47%)
Mar 11, 2021 45.39 47.09 45.39 47.08 1,335,933 +2.35(+5.25%)
Mar 10, 2021 44.31 45.00 43.74 44.73 818,058 +0.76(+1.73%)
Mar 09, 2021 43.49 44.57 43.49 43.97 850,019 +0.89(+2.06%)
Mar 08, 2021 42.69 43.60 42.52 43.08 798,701 +0.30(+0.69%)
Mar 05, 2021 42.38 42.88 40.88 42.79 1,047,457 +1.28(+3.09%)
Mar 04, 2021 42.80 42.81 41.02 41.50 1,229,972 -1.29(-3.02%)
Mar 03, 2021 43.27 43.67 42.78 42.80 460,653 -0.56(-1.30%)
Mar 02, 2021 44.34 44.38 43.36 43.36 545,901 -1.20(-2.70%)
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.