Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.53 56.62 55.70 55.92 5,255,165 -0.52(-0.93%)
Apr 29, 2021 55.93 56.66 55.87 56.45 3,796,902 +0.58(+1.04%)
Apr 28, 2021 55.96 56.37 55.62 55.87 2,990,156 +0.24(+0.43%)
Apr 27, 2021 55.52 55.82 55.26 55.63 4,139,782 +0.00(+0.00%)
Apr 26, 2021 56.37 56.44 55.54 55.63 4,433,772 -0.66(-1.18%)
Apr 23, 2021 56.84 57.07 56.16 56.29 3,392,623 -0.71(-1.24%)
Apr 22, 2021 57.57 57.66 56.96 57.00 4,000,890 -0.67(-1.16%)
Apr 21, 2021 57.51 58.05 57.30 57.67 5,491,585 +0.42(+0.74%)
Apr 20, 2021 56.28 57.76 56.17 57.25 5,997,270 +0.92(+1.63%)
Apr 19, 2021 56.20 56.55 55.70 56.33 4,527,229 +0.00(+0.00%)
Apr 16, 2021 55.90 56.36 55.62 56.33 10,819,068 +0.69(+1.24%)
Apr 15, 2021 55.84 56.25 55.58 55.64 4,526,247 -0.06(-0.10%)
Apr 14, 2021 55.81 55.89 55.16 55.69 3,623,758 -0.06(-0.12%)
Apr 13, 2021 55.98 56.48 55.75 55.76 3,703,509 -0.27(-0.48%)
Apr 12, 2021 55.37 56.09 55.36 56.03 3,749,832 +0.77(+1.40%)
Apr 09, 2021 56.05 56.24 54.80 55.25 4,239,392 -0.75(-1.35%)
Apr 08, 2021 56.04 56.30 55.81 56.01 3,522,360 +0.06(+0.11%)
Apr 07, 2021 56.37 56.59 55.74 55.94 4,220,750 -0.32(-0.57%)
Apr 06, 2021 55.92 56.55 55.71 56.26 5,453,505 +0.19(+0.34%)
Apr 05, 2021 55.65 56.51 55.60 56.07 4,908,719 +0.56(+1.00%)
Apr 01, 2021 55.78 56.02 54.84 55.51 7,869,333 -0.36(-0.65%)
Mar 31, 2021 56.06 56.72 55.73 55.88 6,292,835 -0.43(-0.76%)
Mar 30, 2021 57.10 57.14 56.20 56.31 5,306,494 -0.64(-1.12%)
Mar 29, 2021 55.65 57.05 55.59 56.95 7,081,152 +1.39(+2.49%)
Mar 26, 2021 54.30 55.72 53.52 55.56 5,832,399 +1.31(+2.42%)
Mar 25, 2021 53.29 54.92 52.99 54.25 6,988,858 +0.83(+1.55%)
Mar 24, 2021 53.33 54.20 52.68 53.42 11,678,081 -2.34(-4.20%)
Mar 23, 2021 56.23 56.52 55.59 55.76 5,737,945 -0.24(-0.42%)
Mar 22, 2021 54.60 56.16 54.28 56.00 7,125,820 +1.26(+2.30%)
Mar 19, 2021 54.54 55.07 54.34 54.74 9,011,693 +0.15(+0.28%)
Mar 18, 2021 53.93 54.86 53.93 54.59 4,641,486 +0.46(+0.86%)
Mar 17, 2021 54.26 54.57 53.91 54.12 3,881,178 +0.01(+0.02%)
Mar 16, 2021 53.77 54.42 53.63 54.11 4,258,449 +0.33(+0.61%)
Mar 15, 2021 53.91 54.00 53.39 53.78 4,857,351 +0.25(+0.46%)
Mar 12, 2021 52.94 53.61 52.84 53.54 4,721,205 +0.56(+1.07%)
Mar 11, 2021 53.14 53.66 52.96 52.97 5,479,164 -0.39(-0.73%)
Mar 10, 2021 52.22 54.00 51.86 53.36 7,492,455 +1.06(+2.02%)
Mar 09, 2021 52.56 53.23 52.19 52.31 3,988,728 -0.33(-0.62%)
Mar 08, 2021 51.95 53.13 51.57 52.63 4,382,444 +0.89(+1.73%)
Mar 05, 2021 50.64 52.00 50.38 51.74 7,071,766 +1.36(+2.69%)
Mar 04, 2021 50.11 51.32 50.03 50.38 6,159,939 +0.36(+0.73%)
Mar 03, 2021 50.00 50.42 49.76 50.02 3,795,818 -0.16(-0.33%)
Mar 02, 2021 50.01 50.40 49.49 50.18 4,607,431 +0.30(+0.60%)
Mar 01, 2021 50.25 50.59 49.78 49.88 6,183,471 -0.25(-0.49%)
Feb 26, 2021 50.97 51.15 50.00 50.13 6,191,787 -0.76(-1.49%)
Feb 25, 2021 51.29 51.80 50.65 50.89 4,221,360 -0.33(-0.64%)
Feb 24, 2021 51.75 51.86 51.18 51.21 4,003,600 -0.56(-1.09%)
Feb 23, 2021 51.31 51.99 50.99 51.78 3,566,155 +0.59(+1.16%)
Feb 22, 2021 51.51 51.59 50.64 51.19 4,255,587 -0.30(-0.58%)
Feb 19, 2021 52.87 52.98 51.47 51.49 3,710,968 -1.39(-2.62%)
Feb 18, 2021 51.74 53.22 51.61 52.87 3,322,353 +1.10(+2.13%)
Feb 17, 2021 51.07 51.81 50.91 51.77 3,320,696 +0.47(+0.92%)
Feb 16, 2021 51.75 51.85 50.91 51.30 4,567,563 -0.76(-1.45%)
Feb 12, 2021 51.78 52.08 51.38 52.05 3,756,070 +0.19(+0.37%)
Feb 11, 2021 52.99 53.01 51.67 51.86 3,174,802 -1.08(-2.03%)
Feb 10, 2021 52.86 53.02 52.35 52.94 2,968,222 +0.38(+0.73%)
Feb 09, 2021 52.80 52.94 52.26 52.55 1,913,884 -0.03(-0.05%)
Feb 08, 2021 52.40 52.65 52.12 52.58 3,281,645 +0.27(+0.52%)
Feb 05, 2021 51.92 52.54 51.63 52.31 3,475,363 +0.46(+0.88%)
Feb 04, 2021 51.71 52.43 51.29 51.85 3,506,094 +0.07(+0.14%)
Feb 03, 2021 52.36 52.58 51.41 51.78 4,162,746 -0.73(-1.39%)
Feb 02, 2021 52.76 53.17 52.02 52.51 4,182,107 +0.06(+0.12%)
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.