Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 57.61 58.00 57.38 57.83 212,600 +0.33(+0.57%)
Apr 08, 2021 56.83 57.58 56.64 57.50 439,704 +0.99(+1.75%)
Apr 07, 2021 56.63 56.85 55.92 56.51 395,542 -0.14(-0.25%)
Apr 06, 2021 55.61 56.90 55.61 56.65 439,376 +1.04(+1.87%)
Apr 05, 2021 55.16 55.87 54.82 55.61 447,528 +1.07(+1.96%)
Apr 01, 2021 53.46 54.74 52.97 54.54 635,700 +1.62(+3.06%)
Mar 31, 2021 52.68 53.48 52.41 52.92 486,612 +0.14(+0.27%)
Mar 30, 2021 52.29 53.05 52.04 52.78 267,361 +0.41(+0.78%)
Mar 29, 2021 52.37 53.67 52.14 52.37 546,851 +0.00(+0.00%)
Mar 26, 2021 51.98 52.72 51.15 52.37 490,600 +0.74(+1.43%)
Mar 25, 2021 51.22 51.83 49.10 51.63 622,909 +2.13(+4.30%)
Mar 24, 2021 49.93 50.26 49.24 49.50 510,279 +0.15(+0.30%)
Mar 23, 2021 51.05 51.53 49.26 49.35 575,993 -1.72(-3.37%)
Mar 22, 2021 51.15 51.40 50.51 51.07 434,885 +0.05(+0.10%)
Mar 19, 2021 51.37 52.00 50.64 51.02 1,048,600 -0.62(-1.20%)
Mar 18, 2021 53.12 53.24 51.55 51.64 565,557 -1.79(-3.35%)
Mar 17, 2021 52.66 53.59 51.72 53.43 591,574 -0.56(-1.04%)
Mar 16, 2021 54.07 54.70 53.56 53.99 723,225 -0.17(-0.31%)
Mar 15, 2021 54.03 54.39 53.26 54.16 797,560 +0.17(+0.31%)
Mar 12, 2021 54.20 54.57 53.25 53.99 372,300 -0.07(-0.13%)
Mar 11, 2021 54.38 54.85 53.63 54.06 450,989 +0.06(+0.11%)
Mar 10, 2021 52.82 54.32 52.82 54.00 636,389 +1.41(+2.68%)
Mar 09, 2021 53.07 53.69 52.38 52.59 292,199 +0.45(+0.86%)
Mar 08, 2021 52.31 53.20 51.90 52.14 384,555 -0.01(-0.02%)
Mar 05, 2021 51.44 52.41 49.59 52.15 405,800 +1.50(+2.96%)
Mar 04, 2021 51.08 52.34 50.00 50.65 509,400 -1.00(-1.94%)
Mar 03, 2021 51.91 52.58 51.40 51.65 399,948 +0.08(+0.16%)
Mar 02, 2021 52.62 52.72 51.01 51.57 448,013 -1.30(-2.46%)
Mar 01, 2021 52.14 53.58 51.81 52.87 432,345 +2.12(+4.18%)
Feb 26, 2021 51.49 51.69 50.26 50.75 829,500 -0.62(-1.21%)
Feb 25, 2021 52.91 53.65 51.05 51.37 394,552 -1.85(-3.48%)
Feb 24, 2021 53.53 54.39 53.03 53.22 861,231 -0.22(-0.41%)
Feb 23, 2021 54.15 54.19 52.54 53.44 380,771 -0.56(-1.04%)
Feb 22, 2021 53.19 54.49 52.72 54.00 710,252 +0.81(+1.52%)
Feb 19, 2021 51.98 53.34 51.90 53.19 339,000 +1.40(+2.70%)
Feb 18, 2021 51.52 52.19 51.52 51.79 263,370 -0.11(-0.21%)
Feb 17, 2021 53.15 53.80 51.78 51.90 387,687 -1.76(-3.28%)
Feb 16, 2021 54.29 54.57 53.00 53.66 478,657 -0.21(-0.39%)
Feb 12, 2021 53.16 54.30 53.00 53.87 307,100 +0.34(+0.64%)
Feb 11, 2021 52.25 53.88 52.21 53.53 965,196 +1.00(+1.90%)
Feb 10, 2021 51.63 52.75 51.63 52.53 417,779 +0.96(+1.86%)
Feb 09, 2021 52.00 52.56 51.28 51.57 349,365 -0.19(-0.37%)
Feb 08, 2021 50.03 51.77 50.01 51.76 1,016,790 +1.82(+3.64%)
Feb 05, 2021 51.32 51.32 49.44 49.94 373,200 -0.88(-1.73%)
Feb 04, 2021 50.01 51.18 49.75 50.82 513,517 +0.84(+1.68%)
Feb 03, 2021 48.38 50.56 48.30 49.98 486,004 +1.43(+2.95%)
Feb 02, 2021 51.16 51.16 47.28 48.55 660,675 -0.99(-2.00%)
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.