Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.76 53.86 52.69 52.82 10,635,995 -0.27(-0.50%)
Apr 29, 2021 54.24 54.28 52.02 53.08 32,827,598 -5.92(-10.03%)
Apr 28, 2021 58.77 59.52 58.53 59.00 8,236,655 +0.59(+1.00%)
Apr 27, 2021 58.43 58.99 58.11 58.41 5,888,268 +0.11(+0.19%)
Apr 26, 2021 57.75 58.33 57.53 58.30 4,794,754 +0.63(+1.10%)
Apr 23, 2021 57.64 57.91 57.22 57.66 5,358,505 +0.16(+0.28%)
Apr 22, 2021 58.55 58.60 57.30 57.50 7,233,772 -0.98(-1.68%)
Apr 21, 2021 58.17 58.57 57.64 58.49 5,378,201 -0.01(-0.02%)
Apr 20, 2021 60.24 60.40 57.95 58.50 5,815,975 -1.89(-3.14%)
Apr 19, 2021 61.19 61.64 60.21 60.39 5,583,212 -1.08(-1.76%)
Apr 16, 2021 61.08 61.53 60.86 61.47 4,912,122 +0.54(+0.89%)
Apr 15, 2021 59.96 61.10 59.67 60.93 4,940,648 +1.49(+2.50%)
Apr 14, 2021 60.53 60.96 59.03 59.44 10,058,252 -0.98(-1.61%)
Apr 13, 2021 59.66 60.67 59.57 60.42 5,561,237 +1.12(+1.88%)
Apr 12, 2021 59.14 59.53 58.82 59.30 5,283,923 +0.16(+0.27%)
Apr 09, 2021 58.77 59.26 58.55 59.14 4,014,918 +0.27(+0.45%)
Apr 08, 2021 58.98 59.31 58.47 58.88 4,170,609 +0.41(+0.70%)
Apr 07, 2021 59.35 59.35 58.16 58.47 6,177,237 -0.72(-1.22%)
Apr 06, 2021 60.24 60.32 58.92 59.19 6,756,183 -1.11(-1.84%)
Apr 05, 2021 59.97 60.57 59.22 60.30 7,048,217 +0.55(+0.92%)
Apr 01, 2021 58.13 59.87 58.12 59.75 5,503,321 +1.77(+3.05%)
Mar 31, 2021 57.60 59.33 57.51 57.98 8,996,130 +0.87(+1.53%)
Mar 30, 2021 56.36 57.40 55.90 57.11 5,704,563 +0.45(+0.79%)
Mar 29, 2021 57.64 57.92 56.12 56.66 7,489,392 -0.93(-1.61%)
Mar 26, 2021 55.05 57.68 54.95 57.59 7,826,502 +2.59(+4.72%)
Mar 25, 2021 54.68 55.32 53.94 54.99 6,026,699 +0.43(+0.78%)
Mar 24, 2021 57.38 57.66 54.51 54.57 7,543,367 -2.53(-4.43%)
Mar 23, 2021 57.18 57.78 56.81 57.10 6,294,796 +0.02(+0.03%)
Mar 22, 2021 56.73 57.61 56.39 57.08 6,954,442 +0.53(+0.94%)
Mar 19, 2021 56.01 56.83 55.39 56.55 10,898,586 +0.79(+1.41%)
Mar 18, 2021 55.21 56.92 54.91 55.76 6,915,823 -0.09(-0.17%)
Mar 17, 2021 53.71 56.54 53.70 55.86 7,169,576 +1.50(+2.75%)
Mar 16, 2021 54.25 55.09 54.02 54.36 6,204,005 -0.24(-0.43%)
Mar 15, 2021 52.87 54.64 52.65 54.60 6,189,976 +1.77(+3.35%)
Mar 12, 2021 52.71 53.11 52.10 52.83 5,308,649 -0.42(-0.78%)
Mar 11, 2021 52.97 53.57 52.51 53.24 6,218,280 +0.85(+1.63%)
Mar 10, 2021 53.51 53.75 51.62 52.39 7,606,848 -0.79(-1.48%)
Mar 09, 2021 51.69 53.93 51.43 53.18 8,878,784 +2.54(+5.01%)
Mar 08, 2021 51.00 52.25 50.60 50.64 8,045,031 -0.26(-0.50%)
Mar 05, 2021 51.01 51.24 48.77 50.90 8,867,572 +0.40(+0.79%)
Mar 04, 2021 51.57 51.97 49.66 50.50 10,451,244 -1.19(-2.31%)
Mar 03, 2021 53.71 53.92 51.58 51.69 11,676,700 -2.26(-4.19%)
Mar 02, 2021 55.51 55.53 53.85 53.95 8,076,337 -1.41(-2.55%)
Mar 01, 2021 54.06 55.57 53.52 55.36 6,499,989 +1.95(+3.65%)
Feb 26, 2021 54.28 54.59 53.25 53.41 9,521,197 -0.36(-0.67%)
Feb 25, 2021 56.06 56.60 53.65 53.77 8,335,748 -2.26(-4.04%)
Feb 24, 2021 57.56 57.61 55.52 56.04 8,524,413 -1.88(-3.24%)
Feb 23, 2021 57.27 58.26 56.45 57.92 6,173,201 -0.18(-0.31%)
Feb 22, 2021 58.61 58.78 57.53 58.10 5,560,292 -0.40(-0.68%)
Feb 19, 2021 59.63 59.79 58.38 58.49 5,788,211 -0.77(-1.31%)
Feb 18, 2021 59.17 59.79 58.72 59.27 6,318,069 -0.24(-0.40%)
Feb 17, 2021 59.06 59.68 58.56 59.50 4,427,872 +0.17(+0.29%)
Feb 16, 2021 60.38 60.40 59.28 59.33 5,887,575 -0.13(-0.22%)
Feb 12, 2021 58.56 59.63 58.45 59.46 5,956,903 +0.66(+1.12%)
Feb 11, 2021 59.08 59.44 58.20 58.80 3,876,844 -0.01(-0.02%)
Feb 10, 2021 59.03 59.66 58.28 58.81 4,735,143 +0.09(+0.14%)
Feb 09, 2021 60.28 60.31 58.62 58.73 5,335,476 -1.52(-2.52%)
Feb 08, 2021 59.08 60.46 59.04 60.25 10,369,957 +1.52(+2.59%)
Feb 05, 2021 57.72 59.28 56.85 58.73 13,469,657 +1.05(+1.82%)
Feb 04, 2021 60.36 61.20 57.26 57.68 31,152,864 +2.91(+5.31%)
Feb 03, 2021 54.83 55.49 54.42 54.77 11,091,311 +0.67(+1.24%)
Feb 02, 2021 55.22 55.47 53.89 54.10 9,087,026 -1.08(-1.95%)
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.