Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.11 50.63 49.98 50.41 5,272,161 +0.27(+0.55%)
Jun 29, 2021 50.60 51.14 49.95 50.14 7,881,182 -0.41(-0.81%)
Jun 28, 2021 50.65 50.75 50.04 50.55 5,855,063 -0.27(-0.54%)
Jun 25, 2021 50.36 50.92 49.91 50.82 5,613,455 +0.85(+1.71%)
Jun 24, 2021 49.45 50.19 49.20 49.97 6,559,448 +0.65(+1.32%)
Jun 23, 2021 49.21 49.65 48.99 49.32 6,438,822 +0.18(+0.36%)
Jun 22, 2021 49.40 49.41 48.62 49.14 4,762,252 -0.04(-0.07%)
Jun 21, 2021 48.37 49.30 48.37 49.17 6,466,872 +1.09(+2.27%)
Jun 18, 2021 48.11 48.52 47.49 48.09 21,649,076 -0.86(-1.76%)
Jun 17, 2021 51.73 51.79 48.78 48.95 9,599,499 -2.39(-4.65%)
Jun 16, 2021 51.03 51.75 50.37 51.34 9,830,293 -0.06(-0.12%)
Jun 15, 2021 51.06 51.64 50.89 51.40 6,611,666 +0.31(+0.60%)
Jun 14, 2021 51.79 51.93 50.74 51.09 5,732,196 -0.86(-1.66%)
Jun 11, 2021 51.63 52.03 51.46 51.95 6,442,493 +0.47(+0.90%)
Jun 10, 2021 52.81 52.91 51.48 51.49 5,548,377 -0.56(-1.08%)
Jun 09, 2021 52.52 52.58 52.00 52.05 7,456,151 -0.91(-1.73%)
Jun 08, 2021 52.89 53.22 52.26 52.96 6,394,720 -0.22(-0.41%)
Jun 07, 2021 53.52 53.54 53.08 53.18 5,146,419 -0.20(-0.38%)
Jun 04, 2021 53.31 53.39 52.81 53.38 5,215,614 +0.11(+0.21%)
Jun 03, 2021 53.14 53.83 52.97 53.27 5,272,382 -0.03(-0.05%)
Jun 02, 2021 53.58 53.86 53.11 53.29 6,344,726 -0.28(-0.52%)
Jun 01, 2021 54.03 54.25 53.35 53.58 5,654,360 +0.18(+0.35%)
May 28, 2021 53.38 53.55 52.92 53.39 6,974,841 +0.04(+0.07%)
May 27, 2021 53.15 53.80 52.94 53.36 14,175,709 +0.89(+1.69%)
May 26, 2021 52.49 52.57 51.74 52.47 8,465,000 +0.07(+0.13%)
May 25, 2021 53.17 53.67 52.32 52.40 5,724,426 -0.68(-1.27%)
May 24, 2021 53.22 53.31 52.83 53.08 3,989,586 +0.04(+0.08%)
May 21, 2021 52.53 53.43 52.39 53.03 6,087,929 +0.65(+1.24%)
May 20, 2021 52.69 52.86 51.92 52.38 7,216,442 -0.39(-0.73%)
May 19, 2021 52.88 52.97 51.94 52.77 9,169,766 -0.69(-1.28%)
May 18, 2021 54.62 54.88 53.42 53.45 6,639,231 -1.19(-2.19%)
May 17, 2021 54.08 54.83 53.99 54.65 4,725,754 +0.26(+0.48%)
May 14, 2021 53.89 54.54 53.81 54.38 4,653,400 +0.71(+1.33%)
May 13, 2021 52.14 54.11 52.10 53.67 6,067,305 +1.35(+2.59%)
May 12, 2021 53.63 53.84 52.23 52.32 10,480,796 -0.52(-0.98%)
May 11, 2021 53.40 54.09 52.75 52.84 7,904,357 -0.90(-1.67%)
May 10, 2021 54.29 54.70 53.67 53.73 7,983,768 -0.18(-0.33%)
May 07, 2021 53.00 53.94 52.86 53.91 7,011,053 -0.06(-0.11%)
May 06, 2021 53.37 54.01 53.01 53.97 6,275,651 +0.92(+1.74%)
May 05, 2021 53.22 53.57 52.64 53.05 7,730,598 -0.18(-0.35%)
May 04, 2021 51.83 53.28 51.67 53.23 9,002,349 +1.15(+2.21%)
May 03, 2021 52.38 52.74 52.03 52.08 5,544,116 -0.05(-0.10%)
Apr 30, 2021 52.32 52.59 51.90 52.14 7,492,606 -0.60(-1.13%)
Apr 29, 2021 52.17 52.82 52.07 52.73 6,957,576 +0.93(+1.80%)
Apr 28, 2021 51.39 51.99 51.36 51.80 6,012,928 +0.57(+1.11%)
Apr 27, 2021 51.12 51.29 50.80 51.23 6,406,275 +0.47(+0.92%)
Apr 26, 2021 50.55 51.19 50.40 50.77 6,362,069 +0.49(+0.98%)
Apr 23, 2021 49.38 50.65 49.26 50.27 7,091,554 +0.94(+1.91%)
Apr 22, 2021 49.72 49.98 49.33 49.33 6,887,668 -0.73(-1.46%)
Apr 21, 2021 49.10 50.15 48.69 50.06 6,888,902 +0.68(+1.37%)
Apr 20, 2021 50.12 50.31 49.33 49.39 12,157,777 -1.32(-2.60%)
Apr 19, 2021 50.78 51.13 50.54 50.70 7,498,113 -0.12(-0.24%)
Apr 16, 2021 49.99 51.35 49.68 50.83 9,032,268 +1.34(+2.72%)
Apr 15, 2021 49.93 50.24 47.90 49.48 15,193,010 -1.10(-2.17%)
Apr 14, 2021 49.65 50.80 49.40 50.58 7,408,602 +0.83(+1.68%)
Apr 13, 2021 50.26 50.33 49.70 49.75 6,942,479 -0.92(-1.82%)
Apr 12, 2021 50.60 50.77 50.34 50.67 5,902,629 +0.34(+0.68%)
Apr 09, 2021 50.36 50.47 49.86 50.33 6,819,252 +0.45(+0.90%)
Apr 08, 2021 49.74 50.12 49.13 49.88 7,241,738 -0.03(-0.05%)
Apr 07, 2021 49.63 49.96 49.41 49.90 5,770,291 +0.51(+1.03%)
Apr 06, 2021 49.27 49.54 48.95 49.39 5,137,745 -0.12(-0.25%)
Apr 05, 2021 49.58 49.84 49.32 49.52 5,429,128 +0.47(+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.