Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.78 56.58 55.78 56.12 7,300 -0.98(-1.71%)
Apr 29, 2021 58.26 58.26 56.16 57.10 4,118 -0.01(-0.02%)
Apr 28, 2021 54.71 57.11 54.71 57.11 2,113 +1.07(+1.91%)
Apr 27, 2021 55.43 56.81 55.43 56.04 2,852 -1.18(-2.06%)
Apr 26, 2021 57.09 57.24 56.49 57.22 3,125 +0.65(+1.15%)
Apr 23, 2021 55.03 57.28 55.02 56.57 3,400 +0.73(+1.30%)
Apr 22, 2021 54.56 56.69 54.56 55.84 3,431 +0.23(+0.40%)
Apr 21, 2021 54.23 55.88 54.23 55.62 4,285 +0.61(+1.11%)
Apr 20, 2021 53.97 55.01 53.97 55.01 7,831 -1.20(-2.13%)
Apr 19, 2021 56.71 56.71 56.01 56.21 3,118 +0.08(+0.15%)
Apr 16, 2021 56.22 56.64 56.13 56.13 3,400 -0.16(-0.29%)
Apr 15, 2021 56.19 56.82 56.19 56.29 1,904 -0.29(-0.51%)
Apr 14, 2021 55.12 56.77 55.12 56.58 4,989 +1.43(+2.59%)
Apr 13, 2021 53.72 56.35 53.72 55.15 5,608 -1.11(-1.97%)
Apr 12, 2021 57.04 57.04 54.32 56.26 7,193 +0.70(+1.25%)
Apr 09, 2021 56.09 56.10 54.92 55.56 5,500 -0.29(-0.51%)
Apr 08, 2021 56.67 56.67 55.56 55.85 5,403 +0.77(+1.40%)
Apr 07, 2021 54.84 55.18 54.70 55.08 6,030 -0.13(-0.24%)
Apr 06, 2021 54.50 55.65 54.50 55.21 21,419 +0.35(+0.64%)
Apr 05, 2021 53.21 55.55 53.21 54.86 5,476 +0.44(+0.81%)
Apr 01, 2021 55.06 55.06 54.00 54.42 14,200 -0.02(-0.03%)
Mar 31, 2021 54.93 54.93 53.26 54.44 5,197 -1.56(-2.79%)
Mar 30, 2021 54.20 56.00 53.85 56.00 13,505 +1.00(+1.82%)
Mar 29, 2021 55.63 55.63 54.47 55.00 17,690 +0.02(+0.04%)
Mar 26, 2021 55.79 55.88 54.31 54.98 5,800 +0.23(+0.42%)
Mar 25, 2021 55.89 55.90 54.24 54.75 6,359 -0.67(-1.21%)
Mar 24, 2021 55.03 55.54 54.49 55.42 5,370 +1.43(+2.65%)
Mar 23, 2021 54.88 54.89 53.76 53.99 24,538 -1.00(-1.82%)
Mar 22, 2021 55.03 55.04 54.60 54.99 5,341 -0.01(-0.02%)
Mar 19, 2021 54.73 55.02 54.52 55.00 15,700 +0.65(+1.20%)
Mar 18, 2021 55.36 55.36 53.72 54.35 8,008 -0.56(-1.02%)
Mar 17, 2021 53.73 55.02 53.72 54.91 9,187 -0.24(-0.44%)
Mar 16, 2021 55.55 55.75 54.57 55.15 15,346 +0.75(+1.38%)
Mar 15, 2021 54.66 54.67 53.84 54.40 14,304 -0.36(-0.66%)
Mar 12, 2021 54.83 54.84 52.20 54.76 4,600 +0.42(+0.77%)
Mar 11, 2021 52.95 54.34 52.94 54.34 5,327 +0.71(+1.32%)
Mar 10, 2021 54.45 54.46 52.54 53.63 16,854 -0.40(-0.74%)
Mar 09, 2021 54.85 54.86 52.21 54.03 19,895 +0.32(+0.60%)
Mar 08, 2021 54.31 54.32 52.74 53.71 6,817 +0.32(+0.60%)
Mar 05, 2021 53.61 53.62 52.40 53.39 9,800 +0.78(+1.48%)
Mar 04, 2021 53.66 53.66 51.40 52.61 13,235 -1.20(-2.23%)
Mar 03, 2021 52.35 53.92 52.35 53.81 13,586 -0.23(-0.43%)
Mar 02, 2021 51.75 54.98 51.74 54.04 18,231 +0.30(+0.56%)
Mar 01, 2021 53.79 53.84 52.66 53.74 16,356 +1.19(+2.26%)
Feb 26, 2021 54.44 54.45 51.31 52.55 8,800 -0.50(-0.94%)
Feb 25, 2021 53.63 55.27 53.05 53.05 4,459 -1.71(-3.12%)
Feb 24, 2021 54.75 54.79 53.13 54.76 4,246 +0.79(+1.47%)
Feb 23, 2021 53.50 53.99 53.50 53.97 9,670 +0.23(+0.42%)
Feb 22, 2021 51.97 54.26 51.97 53.74 8,285 -0.39(-0.72%)
Feb 19, 2021 53.44 54.20 53.44 54.13 4,600 +0.62(+1.16%)
Feb 18, 2021 52.53 54.55 52.53 53.51 16,952 -0.27(-0.50%)
Feb 17, 2021 53.14 53.78 53.13 53.78 2,346 -1.25(-2.27%)
Feb 16, 2021 54.12 55.18 54.08 55.03 11,581 +0.67(+1.23%)
Feb 12, 2021 54.13 55.05 54.13 54.36 3,200 +0.79(+1.47%)
Feb 11, 2021 53.04 54.84 53.04 53.57 1,839 -0.86(-1.58%)
Feb 10, 2021 54.40 54.43 54.39 54.43 2,071 +1.18(+2.22%)
Feb 09, 2021 52.14 53.95 52.13 53.25 4,577 -0.99(-1.83%)
Feb 08, 2021 54.94 54.94 54.16 54.24 3,010 -0.28(-0.51%)
Feb 05, 2021 53.08 55.43 53.07 54.52 7,400 -0.77(-1.39%)
Feb 04, 2021 53.56 55.50 53.56 55.29 1,125 +0.06(+0.11%)
Feb 03, 2021 54.70 55.23 54.69 55.23 3,535 +0.17(+0.31%)
Feb 02, 2021 55.49 55.69 53.91 55.06 11,472 +0.54(+0.99%)
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.