Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.11 53.33 52.42 52.87 1,305,169 -0.07(-0.13%)
May 27, 2021 52.99 53.91 52.81 52.94 1,075,256 -0.02(-0.04%)
May 26, 2021 52.97 53.32 52.70 52.96 807,407 -0.04(-0.08%)
May 25, 2021 53.59 53.88 52.95 53.00 1,109,319 -0.46(-0.86%)
May 24, 2021 53.26 54.06 53.15 53.46 877,624 +0.56(+1.06%)
May 21, 2021 53.78 54.06 52.80 52.90 743,391 -0.51(-0.95%)
May 20, 2021 51.91 53.66 51.67 53.41 1,592,018 +1.51(+2.91%)
May 19, 2021 51.13 52.19 51.01 51.90 1,110,107 -0.13(-0.25%)
May 18, 2021 52.31 52.87 51.95 52.03 1,483,089 -0.03(-0.06%)
May 17, 2021 51.26 52.37 51.26 52.06 948,480 +0.32(+0.62%)
May 14, 2021 50.89 52.02 50.50 51.74 1,068,635 +1.10(+2.17%)
May 13, 2021 49.87 51.02 49.57 50.64 1,455,386 +1.12(+2.26%)
May 12, 2021 52.73 52.99 49.51 49.52 2,410,776 -4.16(-7.75%)
May 11, 2021 52.42 53.87 52.13 53.68 1,185,457 +0.16(+0.30%)
May 10, 2021 53.90 54.34 53.35 53.52 1,393,236 -0.35(-0.65%)
May 07, 2021 53.21 54.15 52.75 53.87 1,207,382 +1.02(+1.93%)
May 06, 2021 51.18 52.91 51.10 52.85 2,000,861 +1.50(+2.92%)
May 05, 2021 51.07 51.63 50.60 51.35 1,373,855 +0.65(+1.28%)
May 04, 2021 51.00 51.07 49.62 50.70 2,140,597 -0.66(-1.29%)
May 03, 2021 50.64 51.83 50.61 51.36 1,068,377 +0.89(+1.76%)
Apr 30, 2021 52.35 52.43 50.28 50.47 2,127,900 -2.28(-4.32%)
Apr 29, 2021 52.41 52.85 52.00 52.75 1,112,840 +0.69(+1.33%)
Apr 28, 2021 52.76 52.91 51.76 52.06 1,589,696 -0.85(-1.61%)
Apr 27, 2021 54.14 54.31 52.83 52.91 1,381,588 -1.40(-2.58%)
Apr 26, 2021 54.60 54.72 53.96 54.31 1,523,252 -0.15(-0.28%)
Apr 23, 2021 54.00 54.71 53.65 54.46 886,600 +0.61(+1.13%)
Apr 22, 2021 54.83 55.06 53.84 53.85 886,554 -1.07(-1.95%)
Apr 21, 2021 54.53 55.37 54.30 54.92 1,115,663 +0.75(+1.38%)
Apr 20, 2021 54.78 55.17 53.27 54.17 1,705,167 -0.71(-1.29%)
Apr 19, 2021 56.59 56.85 54.63 54.88 1,894,647 -1.99(-3.50%)
Apr 16, 2021 56.75 57.23 56.41 56.87 1,098,700 +0.39(+0.69%)
Apr 15, 2021 56.25 56.97 56.18 56.48 1,120,573 +0.56(+1.00%)
Apr 14, 2021 56.21 56.64 55.76 55.92 1,273,345 -0.14(-0.25%)
Apr 13, 2021 56.20 56.30 55.59 56.06 762,695 -0.14(-0.25%)
Apr 12, 2021 56.22 57.65 55.92 56.20 783,238 -0.26(-0.46%)
Apr 09, 2021 56.59 56.80 56.14 56.46 933,900 -0.17(-0.30%)
Apr 08, 2021 56.59 56.82 55.65 56.63 1,154,079 +0.63(+1.13%)
Apr 07, 2021 55.97 56.15 55.46 56.00 729,591 +0.10(+0.18%)
Apr 06, 2021 56.49 56.50 55.54 55.90 1,085,594 -0.89(-1.57%)
Apr 05, 2021 56.95 57.46 56.61 56.79 842,820 +0.19(+0.34%)
Apr 01, 2021 54.98 56.63 54.80 56.60 1,004,400 +1.88(+3.44%)
Mar 31, 2021 54.85 55.17 54.24 54.72 1,314,002 +0.01(+0.02%)
Mar 30, 2021 54.32 54.96 53.77 54.71 799,248 -0.20(-0.36%)
Mar 29, 2021 55.47 56.44 54.57 54.91 1,012,972 -0.70(-1.26%)
Mar 26, 2021 54.11 55.64 53.82 55.61 1,426,300 +1.80(+3.35%)
Mar 25, 2021 52.38 54.00 51.99 53.81 1,161,027 +1.30(+2.48%)
Mar 24, 2021 53.94 54.12 52.49 52.51 960,631 -1.43(-2.65%)
Mar 23, 2021 55.70 55.79 53.47 53.94 1,289,076 -1.77(-3.18%)
Mar 22, 2021 55.43 56.23 55.25 55.71 842,178 +0.29(+0.52%)
Mar 19, 2021 55.46 55.95 54.73 55.42 1,817,200 +0.17(+0.31%)
Mar 18, 2021 55.95 56.91 55.12 55.25 934,027 -1.67(-2.93%)
Mar 17, 2021 56.74 57.35 56.28 56.92 1,428,100 -0.32(-0.56%)
Mar 16, 2021 56.36 57.57 56.27 57.24 1,166,050 +0.87(+1.54%)
Mar 15, 2021 54.56 56.40 54.56 56.37 1,363,573 +2.03(+3.74%)
Mar 12, 2021 52.73 54.44 52.73 54.34 1,377,400 +1.08(+2.03%)
Mar 11, 2021 53.20 54.48 52.41 53.26 2,134,153 +2.41(+4.74%)
Mar 10, 2021 51.09 51.36 50.29 50.85 934,296 +0.37(+0.73%)
Mar 09, 2021 49.99 51.05 49.79 50.48 1,295,580 +1.28(+2.60%)
Mar 08, 2021 49.37 50.30 49.03 49.20 1,563,679 -0.35(-0.71%)
Mar 05, 2021 49.21 50.20 47.52 49.55 2,513,400 +0.68(+1.39%)
Mar 04, 2021 52.14 53.48 48.74 48.87 4,296,933 -1.69(-3.34%)
Mar 03, 2021 51.66 51.71 50.54 50.56 2,272,609 -0.98(-1.90%)
Mar 02, 2021 53.08 53.50 51.32 51.54 1,972,321 -1.48(-2.79%)
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.