Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.78 60.21 59.77 59.79 1,381,195 -0.33(-0.55%)
Apr 29, 2021 60.20 60.48 60.00 60.12 774,522 -0.07(-0.12%)
Apr 28, 2021 59.65 60.30 59.47 60.19 1,276,814 +0.68(+1.14%)
Apr 27, 2021 59.13 59.66 59.12 59.51 960,421 +0.27(+0.45%)
Apr 26, 2021 59.48 59.61 59.08 59.24 1,048,224 -0.13(-0.22%)
Apr 23, 2021 59.08 59.50 58.87 59.37 892,646 +0.39(+0.66%)
Apr 22, 2021 58.83 59.26 58.63 58.98 620,829 +0.18(+0.31%)
Apr 21, 2021 57.59 58.91 57.59 58.81 868,394 +0.75(+1.29%)
Apr 20, 2021 58.41 58.47 57.66 58.06 1,320,657 -0.33(-0.56%)
Apr 19, 2021 58.29 58.60 58.06 58.39 1,571,557 +0.03(+0.05%)
Apr 16, 2021 58.34 58.48 58.04 58.36 2,265,918 +0.11(+0.19%)
Apr 15, 2021 57.87 58.30 57.78 58.25 853,513 +0.43(+0.74%)
Apr 14, 2021 57.72 58.24 57.71 57.82 1,298,826 -0.20(-0.34%)
Apr 13, 2021 58.10 58.22 57.85 58.02 476,244 -0.14(-0.24%)
Apr 12, 2021 57.76 58.26 57.56 58.16 1,396,607 +0.60(+1.04%)
Apr 09, 2021 57.39 57.63 57.25 57.56 1,223,326 +0.02(+0.03%)
Apr 08, 2021 57.13 57.58 56.97 57.54 882,604 +0.36(+0.63%)
Apr 07, 2021 57.70 57.70 57.00 57.18 1,502,698 -0.36(-0.62%)
Apr 06, 2021 57.19 57.77 57.19 57.54 1,984,536 +0.03(+0.05%)
Apr 05, 2021 56.64 57.60 56.37 57.51 2,542,432 +0.81(+1.42%)
Apr 01, 2021 56.49 57.03 56.35 56.70 1,538,561 +0.40(+0.71%)
Mar 31, 2021 55.84 56.67 55.84 56.30 1,646,494 +0.43(+0.77%)
Mar 30, 2021 55.72 56.03 55.46 55.87 887,870 -0.08(-0.14%)
Mar 29, 2021 55.13 56.19 55.13 55.95 930,772 +0.49(+0.88%)
Mar 26, 2021 55.44 55.72 55.10 55.47 691,349 +0.16(+0.29%)
Mar 25, 2021 54.58 55.52 54.28 55.31 854,681 +0.71(+1.30%)
Mar 24, 2021 54.98 55.28 54.58 54.60 853,741 -0.03(-0.05%)
Mar 23, 2021 54.93 55.13 54.45 54.63 1,044,380 -0.29(-0.53%)
Mar 22, 2021 54.17 55.14 54.05 54.92 917,743 +0.82(+1.51%)
Mar 19, 2021 54.44 54.95 54.04 54.10 4,523,611 -0.71(-1.29%)
Mar 18, 2021 55.10 55.51 54.80 54.81 1,339,472 -0.24(-0.43%)
Mar 17, 2021 54.96 55.32 54.80 55.05 1,122,472 +0.05(+0.09%)
Mar 16, 2021 55.54 55.54 54.91 55.00 641,002 -0.61(-1.09%)
Mar 15, 2021 55.26 55.67 54.78 55.60 1,372,289 +0.61(+1.11%)
Mar 12, 2021 54.42 55.05 54.42 55.00 1,107,884 +0.57(+1.04%)
Mar 11, 2021 54.64 55.05 54.35 54.43 3,555,275 +0.00(+0.00%)
Mar 10, 2021 54.32 54.74 54.07 54.43 1,989,269 +0.36(+0.66%)
Mar 09, 2021 54.51 54.81 54.03 54.07 2,025,609 -0.42(-0.77%)
Mar 08, 2021 54.22 54.83 54.08 54.49 5,258,790 +0.08(+0.15%)
Mar 05, 2021 53.49 54.57 52.79 54.41 1,332,550 +1.33(+2.50%)
Mar 04, 2021 53.25 53.43 52.23 53.08 1,614,836 -0.12(-0.22%)
Mar 03, 2021 53.46 53.82 53.16 53.20 1,363,711 -0.35(-0.65%)
Mar 02, 2021 53.78 53.89 53.45 53.55 1,704,560 -0.12(-0.22%)
Mar 01, 2021 53.65 54.19 53.28 53.67 1,523,322 +0.60(+1.12%)
Feb 26, 2021 53.52 53.74 52.77 53.07 1,268,074 -0.22(-0.41%)
Feb 25, 2021 54.42 54.66 53.00 53.29 1,513,852 -1.08(-1.99%)
Feb 24, 2021 53.63 54.73 53.63 54.37 650,370 +0.76(+1.41%)
Feb 23, 2021 53.34 54.18 53.29 53.62 1,297,128 -1.08(-1.98%)
Feb 22, 2021 55.39 55.39 54.69 54.70 1,103,190 -0.69(-1.24%)
Feb 19, 2021 55.86 55.97 55.34 55.39 880,699 -0.21(-0.38%)
Feb 18, 2021 55.01 55.84 54.78 55.60 1,182,638 +0.47(+0.85%)
Feb 17, 2021 54.64 55.64 54.53 55.13 1,726,579 +0.62(+1.13%)
Feb 16, 2021 54.50 55.07 54.48 54.51 967,240 +0.16(+0.29%)
Feb 12, 2021 54.07 54.41 53.81 54.35 975,883 +0.06(+0.11%)
Feb 11, 2021 54.47 54.70 54.09 54.30 1,729,898 +0.00(+0.00%)
Feb 10, 2021 54.42 54.53 54.12 54.30 1,397,155 -0.13(-0.24%)
Feb 09, 2021 54.51 54.51 54.00 54.42 1,001,763 +0.18(+0.33%)
Feb 08, 2021 53.87 54.32 53.78 54.25 1,093,537 +0.30(+0.55%)
Feb 05, 2021 54.16 54.41 53.76 53.95 1,855,979 -0.23(-0.42%)
Feb 04, 2021 53.79 54.20 53.61 54.18 1,943,157 +0.39(+0.72%)
Feb 03, 2021 53.93 54.18 53.51 53.79 1,609,461 -0.10(-0.18%)
Feb 02, 2021 53.17 54.14 53.09 53.89 1,131,016 +0.83(+1.57%)
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.