Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.02 57.26 56.44 57.26 1,333,081 +0.48(+0.85%)
Apr 29, 2021 56.65 57.12 56.49 56.78 1,258,570 +0.15(+0.27%)
Apr 28, 2021 56.45 56.64 56.05 56.63 1,431,002 +0.32(+0.57%)
Apr 27, 2021 56.53 56.81 56.05 56.30 892,055 -0.56(-0.99%)
Apr 26, 2021 56.93 57.04 56.48 56.87 649,905 +0.04(+0.08%)
Apr 23, 2021 57.63 57.63 56.79 56.82 1,248,849 -0.66(-1.15%)
Apr 22, 2021 57.88 58.09 57.38 57.49 790,901 -0.35(-0.60%)
Apr 21, 2021 58.09 58.42 57.63 57.84 1,366,838 -0.18(-0.31%)
Apr 20, 2021 56.93 58.11 56.84 58.01 1,883,155 +1.41(+2.48%)
Apr 19, 2021 57.20 57.44 56.36 56.61 2,211,404 -0.04(-0.08%)
Apr 16, 2021 55.77 56.76 55.73 56.65 1,787,422 +1.01(+1.82%)
Apr 15, 2021 54.84 55.67 54.84 55.64 1,241,079 +0.98(+1.78%)
Apr 14, 2021 54.75 54.84 54.27 54.67 995,759 -0.04(-0.08%)
Apr 13, 2021 54.14 54.97 53.98 54.71 1,021,903 +0.17(+0.31%)
Apr 12, 2021 54.43 54.79 54.28 54.54 1,033,529 +0.24(+0.45%)
Apr 09, 2021 54.71 54.93 54.25 54.30 1,521,431 -0.21(-0.39%)
Apr 08, 2021 55.02 55.14 54.37 54.51 1,475,762 -0.32(-0.59%)
Apr 07, 2021 54.83 54.99 54.16 54.84 2,271,216 +0.09(+0.16%)
Apr 06, 2021 54.03 54.76 53.67 54.75 1,676,568 +0.47(+0.87%)
Apr 05, 2021 53.75 54.51 53.53 54.27 1,004,443 +0.63(+1.17%)
Apr 01, 2021 53.31 53.69 52.79 53.65 1,344,700 +0.36(+0.67%)
Mar 31, 2021 53.24 53.48 52.84 53.29 1,350,216 +0.14(+0.27%)
Mar 30, 2021 53.44 53.71 52.73 53.14 1,225,865 -0.71(-1.31%)
Mar 29, 2021 52.95 54.20 52.86 53.85 2,726,835 +0.91(+1.72%)
Mar 26, 2021 53.39 53.51 52.79 52.94 1,584,214 -0.62(-1.15%)
Mar 25, 2021 53.12 53.91 52.55 53.56 2,713,314 +0.71(+1.34%)
Mar 24, 2021 52.56 53.19 52.46 52.85 1,150,464 +0.13(+0.25%)
Mar 23, 2021 52.50 52.84 52.09 52.72 2,982,436 +0.23(+0.44%)
Mar 22, 2021 53.08 53.61 52.23 52.48 2,162,510 -0.81(-1.53%)
Mar 19, 2021 52.74 53.42 52.09 53.30 2,793,740 +0.81(+1.53%)
Mar 18, 2021 52.33 52.89 52.28 52.49 3,644,564 +0.23(+0.45%)
Mar 17, 2021 53.49 53.49 52.23 52.26 1,217,788 -1.10(-2.06%)
Mar 16, 2021 52.54 53.54 52.39 53.36 1,681,432 +0.38(+0.71%)
Mar 15, 2021 51.84 53.03 51.81 52.98 2,282,081 +1.35(+2.62%)
Mar 12, 2021 51.29 51.74 50.96 51.63 1,324,703 +0.82(+1.62%)
Mar 11, 2021 50.75 51.33 50.59 50.81 1,469,181 -0.17(-0.33%)
Mar 10, 2021 50.70 51.17 50.46 50.98 2,566,802 +0.37(+0.73%)
Mar 09, 2021 50.19 50.76 50.10 50.61 2,940,781 +0.24(+0.48%)
Mar 08, 2021 49.64 50.75 49.33 50.37 2,425,152 +0.82(+1.66%)
Mar 05, 2021 48.87 49.76 48.68 49.55 2,048,721 +0.95(+1.96%)
Mar 04, 2021 48.31 49.28 47.87 48.59 2,916,071 +0.98(+2.07%)
Mar 03, 2021 47.33 47.76 46.86 47.61 1,767,120 +0.09(+0.19%)
Mar 02, 2021 47.73 47.86 47.00 47.52 1,788,529 -0.31(-0.65%)
Mar 01, 2021 48.02 48.50 47.69 47.83 2,660,232 +0.29(+0.62%)
Feb 26, 2021 48.60 49.14 47.36 47.54 3,938,705 -0.05(-0.11%)
Feb 25, 2021 48.26 49.25 47.41 47.59 3,548,510 -0.76(-1.58%)
Feb 24, 2021 48.09 48.51 47.82 48.35 1,970,727 +0.18(+0.37%)
Feb 23, 2021 46.98 48.26 46.95 48.18 2,663,402 +1.72(+3.70%)
Feb 22, 2021 48.04 48.18 46.02 46.46 2,740,972 -1.61(-3.36%)
Feb 19, 2021 49.02 49.18 47.99 48.07 1,497,955 -0.88(-1.79%)
Feb 18, 2021 48.72 49.28 48.53 48.95 1,719,827 +0.37(+0.77%)
Feb 17, 2021 48.51 48.73 48.20 48.58 1,304,423 +0.34(+0.70%)
Feb 16, 2021 48.31 48.49 47.99 48.24 1,569,051 -0.01(-0.02%)
Feb 12, 2021 48.41 48.78 48.08 48.25 902,067 -0.26(-0.53%)
Feb 11, 2021 48.84 49.07 48.41 48.50 1,024,160 -0.55(-1.12%)
Feb 10, 2021 49.00 49.17 48.71 49.05 1,128,759 +0.57(+1.17%)
Feb 09, 2021 48.13 48.50 47.65 48.49 689,166 +0.43(+0.89%)
Feb 08, 2021 48.60 48.84 47.88 48.06 1,352,783 -0.59(-1.22%)
Feb 05, 2021 48.94 49.09 48.47 48.65 2,247,949 -0.10(-0.20%)
Feb 04, 2021 47.46 48.78 47.09 48.75 1,851,578 +1.21(+2.54%)
Feb 03, 2021 47.52 48.00 47.33 47.55 1,633,748 -0.20(-0.43%)
Feb 02, 2021 47.80 48.92 47.60 47.75 2,032,217 +0.12(+0.24%)
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.