Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.79 55.01 53.80 53.97 5,712,025 -1.35(-2.44%)
Apr 29, 2021 55.11 55.86 54.78 55.32 5,056,197 +0.65(+1.18%)
Apr 28, 2021 54.43 55.32 54.14 54.67 6,467,161 +0.57(+1.05%)
Apr 27, 2021 53.77 54.27 53.29 54.10 4,377,384 +0.39(+0.72%)
Apr 26, 2021 53.85 54.24 53.48 53.71 5,641,529 +0.08(+0.14%)
Apr 23, 2021 52.76 53.96 52.20 53.63 6,581,863 +1.02(+1.94%)
Apr 22, 2021 55.26 55.31 52.43 52.61 13,924,756 -3.36(-6.00%)
Apr 21, 2021 53.93 56.14 53.86 55.97 4,959,697 +2.02(+3.75%)
Apr 20, 2021 55.26 55.31 53.78 53.95 5,248,920 -1.79(-3.21%)
Apr 19, 2021 55.95 56.16 55.21 55.74 2,971,386 -0.11(-0.20%)
Apr 16, 2021 56.36 56.57 55.49 55.85 4,283,527 +0.09(+0.17%)
Apr 15, 2021 56.02 56.06 55.09 55.76 3,048,870 +0.28(+0.51%)
Apr 14, 2021 54.91 55.94 54.71 55.47 4,903,865 +0.80(+1.47%)
Apr 13, 2021 54.91 54.99 53.93 54.67 5,178,686 -0.41(-0.75%)
Apr 12, 2021 54.92 55.39 54.66 55.08 3,640,667 +0.56(+1.03%)
Apr 09, 2021 54.56 54.88 54.00 54.52 4,309,120 -0.04(-0.08%)
Apr 08, 2021 55.14 55.29 54.07 54.56 4,214,222 -0.69(-1.25%)
Apr 07, 2021 55.69 56.10 54.97 55.26 2,749,270 -0.53(-0.94%)
Apr 06, 2021 55.47 56.46 55.38 55.78 3,960,659 +0.01(+0.02%)
Apr 05, 2021 56.13 56.32 55.48 55.77 4,722,431 -0.01(-0.02%)
Apr 01, 2021 55.22 55.89 54.81 55.78 4,283,643 +0.57(+1.03%)
Mar 31, 2021 55.50 56.09 54.84 55.21 4,219,319 -0.58(-1.04%)
Mar 30, 2021 55.02 55.95 54.81 55.79 3,016,894 +0.61(+1.11%)
Mar 29, 2021 54.94 56.23 54.83 55.18 3,698,698 -0.08(-0.14%)
Mar 26, 2021 54.74 55.38 54.48 55.26 4,929,159 +0.65(+1.19%)
Mar 25, 2021 53.08 54.67 52.89 54.61 4,538,896 +1.04(+1.93%)
Mar 24, 2021 53.19 54.76 53.02 53.57 5,004,813 +1.11(+2.12%)
Mar 23, 2021 54.12 54.13 52.16 52.46 6,394,887 -2.38(-4.35%)
Mar 22, 2021 55.09 55.09 53.88 54.84 5,363,171 -0.35(-0.63%)
Mar 19, 2021 55.89 55.95 54.11 55.19 7,464,672 -0.70(-1.25%)
Mar 18, 2021 57.04 58.09 55.81 55.89 4,871,113 -1.11(-1.95%)
Mar 17, 2021 54.81 57.21 54.56 57.00 5,949,237 +2.44(+4.48%)
Mar 16, 2021 54.13 55.12 53.42 54.56 7,479,625 +0.24(+0.45%)
Mar 15, 2021 55.32 55.51 53.93 54.31 6,207,999 -1.24(-2.24%)
Mar 12, 2021 55.85 56.17 55.16 55.56 3,116,292 +0.02(+0.03%)
Mar 11, 2021 55.55 56.36 55.45 55.54 4,227,783 +0.20(+0.36%)
Mar 10, 2021 54.07 55.66 53.86 55.34 4,907,972 +1.58(+2.94%)
Mar 09, 2021 54.98 55.01 53.46 53.76 6,743,758 -1.02(-1.86%)
Mar 08, 2021 54.55 55.50 53.98 54.78 5,136,578 +0.46(+0.84%)
Mar 05, 2021 53.64 54.43 52.46 54.32 4,497,657 +1.48(+2.79%)
Mar 04, 2021 53.59 54.07 51.89 52.85 6,985,805 -0.91(-1.69%)
Mar 03, 2021 53.97 54.74 53.55 53.75 6,241,002 -0.41(-0.77%)
Mar 02, 2021 53.72 55.30 53.36 54.17 8,471,254 +1.03(+1.93%)
Mar 01, 2021 52.80 53.77 52.30 53.14 4,729,398 +1.93(+3.76%)
Feb 26, 2021 52.54 52.72 50.77 51.21 7,411,284 -1.76(-3.33%)
Feb 25, 2021 53.95 54.26 52.79 52.98 3,773,363 -1.42(-2.60%)
Feb 24, 2021 52.95 54.64 52.90 54.39 5,465,249 +1.34(+2.53%)
Feb 23, 2021 53.58 53.78 52.53 53.05 4,856,256 -0.31(-0.58%)
Feb 22, 2021 51.77 53.43 51.41 53.36 6,641,319 +1.78(+3.46%)
Feb 19, 2021 49.32 51.69 49.32 51.57 4,727,264 +2.42(+4.92%)
Feb 18, 2021 49.79 50.10 48.76 49.16 3,642,927 -0.84(-1.67%)
Feb 17, 2021 50.03 50.31 49.20 49.99 3,837,998 -0.18(-0.36%)
Feb 16, 2021 50.30 50.69 49.99 50.17 4,768,957 +0.51(+1.03%)
Feb 12, 2021 49.16 49.76 49.06 49.66 2,312,637 +0.41(+0.83%)
Feb 11, 2021 49.37 49.48 48.41 49.25 2,724,161 +0.00(+0.00%)
Feb 10, 2021 48.68 49.86 48.23 49.25 4,041,802 +0.91(+1.89%)
Feb 09, 2021 49.11 49.12 48.14 48.34 4,928,361 -0.64(-1.31%)
Feb 08, 2021 49.32 49.75 48.86 48.98 2,977,946 +0.09(+0.19%)
Feb 05, 2021 48.46 49.39 48.20 48.88 4,370,591 +0.77(+1.60%)
Feb 04, 2021 47.37 48.14 46.82 48.11 5,049,415 +0.85(+1.79%)
Feb 03, 2021 46.38 47.31 46.15 47.27 4,665,310 +0.63(+1.36%)
Feb 02, 2021 45.74 46.86 45.15 46.64 6,122,746 +1.59(+3.53%)
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.