Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.08 55.64 54.13 55.24 709,468 -0.55(-0.98%)
Apr 29, 2021 56.09 56.22 54.83 55.78 474,996 +0.44(+0.80%)
Apr 28, 2021 57.18 57.39 55.22 55.34 794,715 -2.35(-4.07%)
Apr 27, 2021 57.65 58.85 57.57 57.69 850,309 +0.25(+0.44%)
Apr 26, 2021 56.56 57.69 56.31 57.44 777,691 +1.42(+2.53%)
Apr 23, 2021 56.04 56.95 55.72 56.02 774,624 +0.01(+0.02%)
Apr 22, 2021 57.10 57.61 55.72 56.01 1,059,686 -0.78(-1.38%)
Apr 21, 2021 56.09 57.02 55.19 56.79 994,065 +0.71(+1.26%)
Apr 20, 2021 56.08 56.65 54.39 56.09 1,347,362 +0.08(+0.14%)
Apr 19, 2021 56.03 56.57 55.17 56.01 1,064,365 -0.17(-0.30%)
Apr 16, 2021 55.81 56.28 55.23 56.18 515,326 +1.18(+2.15%)
Apr 15, 2021 55.75 55.87 54.23 54.99 548,320 -0.51(-0.92%)
Apr 14, 2021 55.58 56.71 55.12 55.50 652,702 +0.18(+0.32%)
Apr 13, 2021 56.28 56.60 54.60 55.32 822,810 -1.71(-3.00%)
Apr 12, 2021 55.60 57.06 55.11 57.04 789,869 +1.49(+2.68%)
Apr 09, 2021 55.07 55.58 54.34 55.55 508,076 +0.40(+0.73%)
Apr 08, 2021 55.13 55.43 54.47 55.15 521,590 -0.29(-0.53%)
Apr 07, 2021 55.48 55.69 54.54 55.44 423,751 +0.36(+0.66%)
Apr 06, 2021 55.58 56.19 54.88 55.08 528,693 -0.82(-1.47%)
Apr 05, 2021 56.00 56.55 55.39 55.90 636,652 +0.71(+1.30%)
Apr 01, 2021 55.44 55.80 54.16 55.19 686,898 +0.35(+0.64%)
Mar 31, 2021 55.81 55.91 54.26 54.83 712,612 -0.78(-1.41%)
Mar 30, 2021 55.05 56.11 54.57 55.62 575,587 +1.01(+1.85%)
Mar 29, 2021 55.66 56.01 53.51 54.61 705,427 -0.95(-1.71%)
Mar 26, 2021 54.96 56.73 54.64 55.56 1,509,113 -2.48(-4.27%)
Mar 25, 2021 55.10 58.43 54.35 58.04 819,833 +1.93(+3.44%)
Mar 24, 2021 56.79 58.82 55.99 56.11 592,843 +0.63(+1.13%)
Mar 23, 2021 57.31 57.89 55.16 55.48 840,216 -2.54(-4.37%)
Mar 22, 2021 59.80 59.98 57.82 58.02 674,413 -1.46(-2.45%)
Mar 19, 2021 59.41 60.10 57.54 59.48 908,919 +0.14(+0.23%)
Mar 18, 2021 62.28 63.49 59.09 59.34 773,440 -3.49(-5.55%)
Mar 17, 2021 59.73 62.84 59.35 62.82 1,390,653 +2.97(+4.96%)
Mar 16, 2021 60.51 60.71 58.76 59.86 722,956 +0.03(+0.05%)
Mar 15, 2021 58.75 60.43 57.75 59.83 1,167,177 +1.69(+2.91%)
Mar 12, 2021 57.40 58.20 57.08 58.13 878,180 +1.04(+1.82%)
Mar 11, 2021 56.64 57.47 55.87 57.10 500,967 +0.66(+1.16%)
Mar 10, 2021 55.85 57.01 54.62 56.44 685,802 +0.98(+1.77%)
Mar 09, 2021 57.27 57.38 55.25 55.46 733,277 -0.90(-1.60%)
Mar 08, 2021 55.49 57.15 55.10 56.36 943,627 +1.38(+2.51%)
Mar 05, 2021 55.34 55.41 52.37 54.98 761,858 +0.69(+1.26%)
Mar 04, 2021 55.28 56.07 52.69 54.30 1,236,646 -0.94(-1.70%)
Mar 03, 2021 54.45 56.33 54.42 55.24 1,521,242 +1.12(+2.06%)
Mar 02, 2021 54.71 55.43 53.65 54.12 670,631 -1.21(-2.19%)
Mar 01, 2021 54.36 55.73 54.17 55.33 1,261,218 +2.69(+5.12%)
Feb 26, 2021 52.39 53.39 51.96 52.64 886,656 -0.42(-0.79%)
Feb 25, 2021 55.65 55.81 52.79 53.06 1,091,490 -2.66(-4.78%)
Feb 24, 2021 53.62 55.81 53.39 55.73 991,589 +2.55(+4.79%)
Feb 23, 2021 52.48 53.22 50.75 53.18 932,886 +0.87(+1.67%)
Feb 22, 2021 51.04 53.07 51.04 52.31 802,152 +0.83(+1.62%)
Feb 19, 2021 50.01 51.76 49.93 51.48 814,147 +2.22(+4.51%)
Feb 18, 2021 50.50 50.89 48.92 49.25 726,648 -1.64(-3.21%)
Feb 17, 2021 51.32 51.76 50.16 50.89 828,865 -0.60(-1.16%)
Feb 16, 2021 50.73 51.56 50.32 51.49 839,675 +1.30(+2.60%)
Feb 12, 2021 50.77 51.42 49.92 50.18 671,477 -0.90(-1.76%)
Feb 11, 2021 49.50 51.27 49.09 51.08 897,777 +1.75(+3.55%)
Feb 10, 2021 50.21 50.75 48.90 49.33 859,374 -0.76(-1.52%)
Feb 09, 2021 48.97 50.13 48.23 50.10 1,013,721 +0.71(+1.45%)
Feb 08, 2021 46.76 49.42 46.76 49.38 1,187,680 +2.88(+6.19%)
Feb 05, 2021 47.49 47.81 45.99 46.50 667,085 -0.19(-0.40%)
Feb 04, 2021 46.31 47.08 45.94 46.69 743,368 +0.92(+2.01%)
Feb 03, 2021 46.30 46.85 45.47 45.77 1,250,712 -0.17(-0.36%)
Feb 02, 2021 44.60 46.01 43.69 45.93 1,322,586 +2.34(+5.37%)
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.