Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.23 52.46 52.23 52.32 26,512 +0.15(+0.28%)
May 27, 2021 52.27 52.35 52.17 52.18 28,541 -0.12(-0.22%)
May 26, 2021 52.19 52.35 52.19 52.29 24,152 +0.02(+0.04%)
May 25, 2021 52.44 52.44 52.14 52.27 38,105 +0.02(+0.04%)
May 24, 2021 51.85 52.30 51.85 52.25 42,788 +0.49(+0.94%)
May 21, 2021 52.19 52.19 51.72 51.77 15,665 -0.15(-0.29%)
May 20, 2021 51.60 51.97 51.60 51.92 93,903 +0.58(+1.13%)
May 19, 2021 50.99 51.39 50.93 51.34 33,174 +0.06(+0.11%)
May 18, 2021 51.50 51.71 51.34 51.28 34,289 -0.17(-0.32%)
May 17, 2021 51.44 51.54 51.29 51.44 38,012 -0.19(-0.36%)
May 14, 2021 51.52 51.76 51.39 51.63 26,399 +0.56(+1.09%)
May 13, 2021 51.05 51.33 50.89 51.07 30,880 +0.21(+0.42%)
May 12, 2021 51.28 51.32 50.85 50.86 62,193 -0.73(-1.42%)
May 11, 2021 51.13 51.66 50.98 51.59 52,808 +0.00(+0.00%)
May 10, 2021 52.14 52.14 51.59 51.59 70,333 -0.77(-1.47%)
May 07, 2021 52.48 52.55 52.29 52.36 19,468 +0.26(+0.50%)
May 06, 2021 51.81 52.10 51.79 52.10 44,406 +0.15(+0.28%)
May 05, 2021 52.12 52.22 51.89 51.95 29,046 +0.00(+0.00%)
May 04, 2021 52.19 52.23 51.72 51.95 113,032 -0.53(-1.00%)
May 03, 2021 52.76 52.84 52.48 52.48 26,304 -0.20(-0.39%)
Apr 30, 2021 52.56 52.81 52.54 52.68 30,670 -0.16(-0.30%)
Apr 29, 2021 53.20 53.20 52.64 52.84 32,068 +0.17(+0.32%)
Apr 28, 2021 52.81 52.91 52.67 52.67 98,632 -0.15(-0.28%)
Apr 27, 2021 52.90 53.00 52.77 52.82 94,791 -0.19(-0.35%)
Apr 26, 2021 52.88 53.02 52.83 53.00 27,834 +0.22(+0.42%)
Apr 23, 2021 52.62 52.91 52.42 52.78 26,772 +0.36(+0.69%)
Apr 22, 2021 52.79 52.83 52.41 52.42 32,438 -0.35(-0.66%)
Apr 21, 2021 52.54 52.80 52.45 52.77 51,803 +0.27(+0.51%)
Apr 20, 2021 52.82 52.82 52.43 52.50 98,316 -0.20(-0.39%)
Apr 19, 2021 53.02 53.02 52.62 52.70 657,840 -0.29(-0.55%)
Apr 16, 2021 52.97 53.04 52.87 52.99 32,721 +0.00(+0.00%)
Apr 15, 2021 52.96 52.99 52.81 52.99 40,912 +0.48(+0.91%)
Apr 14, 2021 52.84 52.93 52.49 52.52 63,746 -0.38(-0.73%)
Apr 13, 2021 52.85 52.94 52.73 52.90 49,128 +0.33(+0.62%)
Apr 12, 2021 52.39 52.60 52.39 52.58 710,146 -0.01(-0.02%)
Apr 09, 2021 52.50 52.59 52.36 52.59 43,799 +0.16(+0.30%)
Apr 08, 2021 52.54 52.54 52.34 52.43 31,171 +0.31(+0.59%)
Apr 07, 2021 51.96 52.23 51.96 52.12 25,033 +0.06(+0.11%)
Apr 06, 2021 51.98 52.24 51.98 52.06 44,259 -0.11(-0.21%)
Apr 05, 2021 51.68 52.17 51.68 52.17 32,498 +0.64(+1.25%)
Apr 01, 2021 51.56 51.57 51.48 51.52 29,234 +0.44(+0.86%)
Mar 31, 2021 50.99 51.24 50.91 51.08 29,054 +0.47(+0.92%)
Mar 30, 2021 50.58 50.75 50.52 50.62 28,120 -0.19(-0.36%)
Mar 29, 2021 50.71 50.91 50.59 50.80 26,052 -0.02(-0.04%)
Mar 26, 2021 50.54 50.87 50.34 50.82 30,670 +0.34(+0.68%)
Mar 25, 2021 50.49 50.58 50.22 50.48 29,603 +0.00(+0.00%)
Mar 24, 2021 51.21 51.21 50.48 50.48 27,822 -0.49(-0.96%)
Mar 23, 2021 51.28 51.28 50.93 50.97 39,126 -0.07(-0.13%)
Mar 22, 2021 50.64 51.24 50.64 51.04 27,644 +0.48(+0.94%)
Mar 19, 2021 50.33 50.71 50.33 50.56 48,620 +0.16(+0.31%)
Mar 18, 2021 50.79 50.93 50.40 50.40 64,323 -0.83(-1.62%)
Mar 17, 2021 50.83 51.47 50.83 51.23 99,028 +0.02(+0.04%)
Mar 16, 2021 51.39 51.51 51.14 51.21 24,670 +0.22(+0.44%)
Mar 15, 2021 50.93 51.01 50.74 50.99 35,661 +0.27(+0.54%)
Mar 12, 2021 50.52 50.77 50.45 50.71 41,850 -0.20(-0.40%)
Mar 11, 2021 50.48 51.11 50.48 50.92 149,621 +0.59(+1.18%)
Mar 10, 2021 51.02 51.02 50.32 50.32 54,377 -0.09(-0.17%)
Mar 09, 2021 50.05 50.64 50.05 50.41 93,217 +1.02(+2.07%)
Mar 08, 2021 50.30 50.32 49.39 49.39 57,713 -0.89(-1.76%)
Mar 05, 2021 50.02 50.27 49.32 50.27 45,441 +0.52(+1.04%)
Mar 04, 2021 50.33 50.49 49.51 49.76 52,494 -0.49(-0.97%)
Mar 03, 2021 50.85 50.87 50.25 50.25 38,143 -0.73(-1.43%)
Mar 02, 2021 51.66 51.66 50.98 50.98 59,515 -0.52(-1.01%)
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.