Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 62.77 64.76 62.61 64.06 623,579 +2.35(+3.81%)
Apr 29, 2021 61.09 62.84 59.17 61.71 602,760 +3.55(+6.10%)
Apr 28, 2021 58.85 59.09 57.88 58.16 301,948 -0.42(-0.71%)
Apr 27, 2021 58.35 58.77 57.94 58.58 227,796 +0.27(+0.47%)
Apr 26, 2021 57.89 58.53 57.56 58.31 177,432 +0.27(+0.47%)
Apr 23, 2021 57.19 58.25 56.89 58.03 223,734 +0.79(+1.38%)
Apr 22, 2021 58.31 58.33 57.08 57.25 320,181 -1.26(-2.15%)
Apr 21, 2021 58.21 59.31 57.64 58.50 364,181 +0.53(+0.92%)
Apr 20, 2021 58.53 58.81 57.92 57.97 264,148 -0.53(-0.91%)
Apr 19, 2021 58.85 58.92 57.58 58.50 329,617 -0.09(-0.16%)
Apr 16, 2021 58.98 58.98 57.89 58.59 351,868 +0.08(+0.13%)
Apr 15, 2021 58.00 58.59 57.90 58.52 330,677 +0.25(+0.42%)
Apr 14, 2021 58.58 58.76 58.19 58.27 198,352 -0.64(-1.08%)
Apr 13, 2021 59.34 59.39 58.53 58.91 256,232 -0.29(-0.49%)
Apr 12, 2021 60.11 60.11 58.86 59.20 203,877 -0.59(-0.99%)
Apr 09, 2021 59.09 59.82 58.53 59.79 246,838 +0.81(+1.37%)
Apr 08, 2021 59.46 59.60 58.58 58.98 266,762 -0.02(-0.03%)
Apr 07, 2021 59.95 59.95 58.77 59.00 252,872 -0.75(-1.25%)
Apr 06, 2021 58.87 60.03 58.64 59.75 249,739 +0.46(+0.77%)
Apr 05, 2021 58.89 59.92 58.21 59.29 336,289 +1.26(+2.16%)
Apr 01, 2021 58.93 59.35 57.73 58.03 379,216 -0.30(-0.51%)
Mar 31, 2021 57.18 58.75 56.95 58.33 441,812 +1.17(+2.05%)
Mar 30, 2021 57.69 57.91 56.40 57.16 411,616 -0.58(-1.00%)
Mar 29, 2021 57.36 58.54 56.58 57.74 808,620 -0.03(-0.04%)
Mar 26, 2021 55.33 59.38 54.95 57.76 759,611 +3.06(+5.60%)
Mar 25, 2021 53.74 55.13 53.00 54.70 451,652 +0.64(+1.19%)
Mar 24, 2021 55.12 55.57 53.87 54.06 354,097 -1.19(-2.15%)
Mar 23, 2021 54.98 55.68 54.89 55.24 286,713 +0.00(+0.00%)
Mar 22, 2021 54.62 55.43 54.11 55.24 300,007 +0.61(+1.12%)
Mar 19, 2021 53.87 54.90 53.59 54.63 864,641 +0.74(+1.37%)
Mar 18, 2021 53.51 54.32 52.54 53.89 234,898 +0.03(+0.06%)
Mar 17, 2021 52.84 54.01 52.30 53.86 326,266 +1.09(+2.07%)
Mar 16, 2021 53.47 53.69 52.19 52.77 280,230 -1.23(-2.28%)
Mar 15, 2021 54.70 55.46 53.27 54.00 268,710 -0.66(-1.21%)
Mar 12, 2021 52.78 54.91 52.27 54.66 400,670 +2.08(+3.95%)
Mar 11, 2021 51.88 52.59 50.98 52.58 370,553 +0.76(+1.47%)
Mar 10, 2021 50.92 52.25 50.45 51.82 307,477 +1.01(+1.98%)
Mar 09, 2021 50.59 51.10 49.67 50.81 326,435 +0.54(+1.08%)
Mar 08, 2021 48.87 51.06 48.62 50.27 445,380 +1.36(+2.78%)
Mar 05, 2021 48.21 49.39 47.79 48.91 567,203 +0.70(+1.46%)
Mar 04, 2021 48.62 49.62 47.60 48.21 489,008 -0.07(-0.14%)
Mar 03, 2021 49.09 49.66 48.01 48.28 407,973 -0.78(-1.59%)
Mar 02, 2021 50.48 50.78 48.97 49.05 401,088 -1.49(-2.95%)
Mar 01, 2021 50.68 51.52 49.60 50.55 646,736 +0.39(+0.79%)
Feb 26, 2021 49.96 51.28 48.69 50.15 733,079 +0.32(+0.64%)
Feb 25, 2021 51.16 54.40 49.47 49.83 1,166,588 -2.28(-4.37%)
Feb 24, 2021 49.14 52.27 48.99 52.11 734,588 +2.88(+5.86%)
Feb 23, 2021 48.68 49.82 48.14 49.23 406,503 +0.11(+0.22%)
Feb 22, 2021 49.62 49.62 47.81 49.12 340,066 -0.75(-1.50%)
Feb 19, 2021 50.34 50.66 49.59 49.87 424,835 -0.39(-0.77%)
Feb 18, 2021 50.91 51.77 50.04 50.25 351,317 -0.67(-1.32%)
Feb 17, 2021 50.34 50.99 49.64 50.92 412,330 +0.66(+1.32%)
Feb 16, 2021 52.16 52.23 49.95 50.26 342,252 -2.09(-3.99%)
Feb 12, 2021 52.48 52.62 52.11 52.35 181,271 -0.17(-0.32%)
Feb 11, 2021 52.11 53.04 51.50 52.52 308,889 +0.37(+0.71%)
Feb 10, 2021 51.94 52.59 51.87 52.15 353,772 +0.24(+0.47%)
Feb 09, 2021 51.97 52.21 51.08 51.90 213,896 +0.34(+0.65%)
Feb 08, 2021 51.18 51.99 50.20 51.57 213,773 +0.41(+0.80%)
Feb 05, 2021 51.20 51.29 50.35 51.16 178,407 +0.36(+0.71%)
Feb 04, 2021 49.86 50.93 49.42 50.80 306,535 +0.93(+1.87%)
Feb 03, 2021 50.29 51.04 49.37 49.87 391,613 +0.51(+1.04%)
Feb 02, 2021 49.07 49.69 48.65 49.36 380,880 +0.74(+1.52%)
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.