Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 58.04 58.24 56.90 57.91 972,613 -0.52(-0.89%)
Apr 12, 2021 58.12 58.47 57.41 58.43 556,739 +0.05(+0.09%)
Apr 09, 2021 58.00 58.45 57.29 58.38 935,600 +0.49(+0.85%)
Apr 08, 2021 58.74 58.75 57.26 57.89 1,441,666 +0.82(+1.44%)
Apr 07, 2021 57.06 57.12 56.52 57.07 691,091 +0.19(+0.33%)
Apr 06, 2021 57.12 57.92 56.80 56.88 953,586 -0.68(-1.18%)
Apr 05, 2021 57.48 58.02 57.26 57.56 772,904 +0.53(+0.93%)
Apr 01, 2021 55.99 57.06 55.79 57.03 926,900 +0.95(+1.69%)
Mar 31, 2021 56.50 57.23 55.84 56.08 1,294,022 +0.79(+1.43%)
Mar 30, 2021 54.22 55.54 53.78 55.29 1,222,097 +1.33(+2.46%)
Mar 29, 2021 54.61 55.43 53.82 53.96 1,035,952 -0.74(-1.35%)
Mar 26, 2021 54.50 54.74 53.65 54.70 899,100 +0.53(+0.98%)
Mar 25, 2021 52.18 54.29 51.72 54.17 869,150 +1.60(+3.04%)
Mar 24, 2021 52.98 54.19 52.56 52.57 744,054 +0.39(+0.75%)
Mar 23, 2021 53.88 54.29 51.92 52.18 1,122,786 -2.24(-4.12%)
Mar 22, 2021 54.95 55.22 53.64 54.42 816,279 -0.89(-1.61%)
Mar 19, 2021 55.08 55.80 53.48 55.31 1,909,000 -0.04(-0.07%)
Mar 18, 2021 55.40 57.04 55.15 55.35 1,305,408 -0.08(-0.14%)
Mar 17, 2021 54.14 55.63 53.90 55.43 1,077,998 +1.52(+2.82%)
Mar 16, 2021 55.14 55.14 53.48 53.91 868,961 -1.39(-2.51%)
Mar 15, 2021 55.43 55.50 54.25 55.30 1,114,865 +0.24(+0.44%)
Mar 12, 2021 53.56 55.70 53.49 55.06 3,821,900 +1.84(+3.46%)
Mar 11, 2021 52.72 54.15 52.65 53.22 1,251,855 +0.47(+0.89%)
Mar 10, 2021 51.41 52.98 51.03 52.75 915,140 +1.76(+3.45%)
Mar 09, 2021 52.74 52.74 50.94 50.99 971,476 -1.13(-2.17%)
Mar 08, 2021 52.33 53.29 51.73 52.12 1,187,912 +0.21(+0.40%)
Mar 05, 2021 50.81 52.17 48.83 51.91 990,500 +1.91(+3.82%)
Mar 04, 2021 51.17 51.46 48.83 50.00 1,175,910 -1.07(-2.10%)
Mar 03, 2021 51.40 52.54 51.04 51.07 1,150,021 -0.36(-0.70%)
Mar 02, 2021 51.34 51.86 51.09 51.43 802,036 -0.13(-0.25%)
Mar 01, 2021 51.37 52.07 51.00 51.56 1,097,833 +1.22(+2.42%)
Feb 26, 2021 50.43 51.04 49.38 50.34 1,564,900 -0.23(-0.45%)
Feb 25, 2021 53.30 53.68 50.37 50.57 1,150,642 -2.91(-5.44%)
Feb 24, 2021 52.02 53.91 52.02 53.48 1,002,276 +1.28(+2.45%)
Feb 23, 2021 50.58 52.21 50.15 52.20 1,293,816 +1.59(+3.14%)
Feb 22, 2021 50.50 51.68 50.29 50.61 1,412,161 -0.20(-0.39%)
Feb 19, 2021 49.49 50.85 49.48 50.81 1,259,700 +1.78(+3.63%)
Feb 18, 2021 50.26 50.33 49.00 49.03 873,242 -1.75(-3.45%)
Feb 17, 2021 51.34 51.34 50.61 50.78 1,141,940 -0.52(-1.01%)
Feb 16, 2021 50.91 51.44 50.67 51.30 771,811 +0.41(+0.81%)
Feb 12, 2021 50.36 51.13 50.36 50.89 817,300 +0.25(+0.49%)
Feb 11, 2021 49.27 50.67 49.26 50.64 1,087,763 +1.32(+2.68%)
Feb 10, 2021 49.34 49.64 48.57 49.32 718,625 +0.04(+0.08%)
Feb 09, 2021 49.40 49.91 49.05 49.28 547,016 -0.46(-0.92%)
Feb 08, 2021 48.50 49.81 48.49 49.74 987,797 +1.68(+3.50%)
Feb 05, 2021 47.89 48.52 47.42 48.06 944,000 +0.78(+1.65%)
Feb 04, 2021 46.44 47.47 46.39 47.28 1,046,350 +0.98(+2.12%)
Feb 03, 2021 45.60 46.47 45.36 46.30 652,633 +0.40(+0.87%)
Feb 02, 2021 45.99 46.64 45.68 45.90 978,324 +0.56(+1.24%)
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.