Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 53.93 54.78 53.79 53.96 3,625,028 +0.58(+1.09%)
May 07, 2021 52.82 53.76 52.65 53.38 2,973,816 -0.03(-0.06%)
May 06, 2021 53.27 53.55 52.33 53.41 2,497,631 +0.26(+0.49%)
May 05, 2021 53.08 53.96 52.67 53.15 2,548,236 +0.57(+1.08%)
May 04, 2021 52.97 53.06 52.08 52.58 2,206,413 -0.14(-0.27%)
May 03, 2021 52.89 53.00 52.16 52.72 2,526,382 +0.38(+0.73%)
Apr 30, 2021 52.03 53.34 51.78 52.34 2,695,500 -0.26(-0.49%)
Apr 29, 2021 52.64 53.67 51.85 52.60 2,918,919 +0.47(+0.90%)
Apr 28, 2021 51.19 52.50 51.04 52.13 4,328,436 +1.25(+2.46%)
Apr 27, 2021 50.51 51.04 50.37 50.88 2,752,555 +0.42(+0.83%)
Apr 26, 2021 50.41 50.76 50.21 50.46 2,641,198 -0.14(-0.28%)
Apr 23, 2021 50.42 50.67 49.67 50.60 4,133,200 -0.44(-0.86%)
Apr 22, 2021 52.22 52.30 51.02 51.04 3,363,063 -1.12(-2.15%)
Apr 21, 2021 50.19 52.30 49.93 52.16 2,525,171 +1.53(+3.02%)
Apr 20, 2021 51.66 51.75 49.97 50.63 2,665,928 -1.15(-2.22%)
Apr 19, 2021 51.85 52.18 51.05 51.78 2,470,308 +0.18(+0.35%)
Apr 16, 2021 52.75 52.77 51.40 51.60 2,257,000 -0.79(-1.51%)
Apr 15, 2021 51.89 52.53 51.21 52.39 2,520,292 +0.88(+1.71%)
Apr 14, 2021 51.45 52.38 51.31 51.51 3,085,019 +0.42(+0.82%)
Apr 13, 2021 50.85 51.37 50.22 51.09 2,621,186 +0.18(+0.35%)
Apr 12, 2021 51.10 51.49 50.64 50.91 2,091,549 -0.01(-0.02%)
Apr 09, 2021 50.13 51.11 50.04 50.92 2,011,800 +0.46(+0.91%)
Apr 08, 2021 50.80 50.80 49.71 50.46 3,479,130 -0.68(-1.33%)
Apr 07, 2021 51.63 51.90 50.87 51.14 2,493,756 -0.12(-0.23%)
Apr 06, 2021 51.31 52.11 51.19 51.26 2,962,917 +0.23(+0.45%)
Apr 05, 2021 51.35 51.45 50.60 51.03 2,188,976 -0.32(-0.62%)
Apr 01, 2021 50.82 51.36 49.85 51.35 2,525,400 +0.69(+1.36%)
Mar 31, 2021 50.26 50.81 50.03 50.66 2,326,408 +0.40(+0.80%)
Mar 30, 2021 50.00 50.50 49.75 50.26 1,950,714 -0.31(-0.61%)
Mar 29, 2021 50.90 51.09 49.74 50.57 2,333,335 -0.61(-1.19%)
Mar 26, 2021 50.38 51.24 49.92 51.18 2,718,800 +1.49(+3.00%)
Mar 25, 2021 47.65 49.90 47.35 49.69 2,662,784 +0.95(+1.95%)
Mar 24, 2021 48.25 49.50 48.20 48.74 3,065,178 +1.29(+2.72%)
Mar 23, 2021 47.50 48.51 47.01 47.45 3,606,840 -1.04(-2.14%)
Mar 22, 2021 49.09 49.30 48.31 48.49 3,175,306 +0.03(+0.06%)
Mar 19, 2021 48.34 49.72 47.83 48.46 8,491,900 +0.26(+0.54%)
Mar 18, 2021 50.07 50.22 47.97 48.20 2,491,352 -2.12(-4.21%)
Mar 17, 2021 49.10 50.52 48.72 50.32 2,014,782 +0.78(+1.57%)
Mar 16, 2021 50.57 50.71 49.39 49.54 2,502,368 -1.75(-3.41%)
Mar 15, 2021 51.60 51.91 50.20 51.29 2,530,997 -0.31(-0.60%)
Mar 12, 2021 51.06 51.60 50.40 51.60 3,151,200 +1.20(+2.38%)
Mar 11, 2021 50.95 51.66 50.35 50.40 2,281,070 -0.55(-1.08%)
Mar 10, 2021 48.89 51.10 48.70 50.95 2,716,696 +2.31(+4.75%)
Mar 09, 2021 49.48 50.72 48.42 48.64 3,111,530 -0.90(-1.82%)
Mar 08, 2021 50.00 51.22 49.30 49.54 3,562,854 -0.03(-0.06%)
Mar 05, 2021 49.50 49.79 47.32 49.57 3,065,800 +1.32(+2.74%)
Mar 04, 2021 48.09 49.49 47.34 48.25 3,344,144 +0.48(+1.00%)
Mar 03, 2021 47.35 49.40 47.29 47.77 2,831,825 +0.88(+1.88%)
Mar 02, 2021 47.30 47.63 46.73 46.89 2,786,899 -0.58(-1.22%)
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.