Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.97 54.79 53.15 53.75 374,266 -0.50(-0.92%)
Mar 30, 2021 52.81 54.62 52.46 54.25 244,956 +1.53(+2.90%)
Mar 29, 2021 54.64 54.79 52.52 52.72 256,552 -2.09(-3.81%)
Mar 26, 2021 54.53 55.16 53.46 54.81 194,700 +0.36(+0.66%)
Mar 25, 2021 54.14 54.72 53.24 54.45 171,824 +0.34(+0.63%)
Mar 24, 2021 54.87 55.89 54.06 54.11 320,630 -0.68(-1.24%)
Mar 23, 2021 56.02 56.29 54.56 54.79 197,150 -1.49(-2.65%)
Mar 22, 2021 56.54 57.10 55.96 56.28 232,961 +0.01(+0.02%)
Mar 19, 2021 56.35 56.51 55.47 56.27 496,100 -0.40(-0.71%)
Mar 18, 2021 56.52 57.10 55.95 56.67 352,822 -0.28(-0.49%)
Mar 17, 2021 56.11 57.03 55.76 56.95 236,548 +0.52(+0.92%)
Mar 16, 2021 55.48 56.85 54.11 56.43 288,658 +1.05(+1.90%)
Mar 15, 2021 55.97 55.97 54.86 55.38 145,323 -0.37(-0.66%)
Mar 12, 2021 55.18 56.27 55.05 55.75 157,700 +0.37(+0.67%)
Mar 11, 2021 55.60 55.92 54.86 55.38 185,943 -0.02(-0.04%)
Mar 10, 2021 54.68 55.77 54.52 55.40 227,838 +0.63(+1.15%)
Mar 09, 2021 55.00 55.43 54.16 54.77 234,450 +0.46(+0.85%)
Mar 08, 2021 53.99 55.07 53.48 54.31 258,895 +0.54(+1.00%)
Mar 05, 2021 52.49 54.10 51.49 53.77 322,600 +1.35(+2.58%)
Mar 04, 2021 53.41 55.63 51.58 52.42 553,660 -0.74(-1.39%)
Mar 03, 2021 53.29 53.58 52.58 53.16 386,526 +0.46(+0.87%)
Mar 02, 2021 53.44 53.84 52.48 52.70 273,830 -0.96(-1.79%)
Mar 01, 2021 53.04 53.88 52.43 53.66 451,767 +1.29(+2.46%)
Feb 26, 2021 52.29 55.28 52.03 52.37 527,400 +0.26(+0.50%)
Feb 25, 2021 54.20 54.59 52.04 52.11 323,292 -1.89(-3.50%)
Feb 24, 2021 54.69 54.77 53.84 54.00 269,544 -0.17(-0.31%)
Feb 23, 2021 55.18 55.18 52.89 54.17 621,008 -0.63(-1.15%)
Feb 22, 2021 55.77 55.77 54.29 54.80 633,030 -0.84(-1.51%)
Feb 19, 2021 55.86 57.84 53.32 55.64 1,102,700 -0.47(-0.84%)
Feb 18, 2021 56.00 57.22 55.27 56.11 599,470 -0.26(-0.46%)
Feb 17, 2021 57.25 57.25 55.56 56.37 294,088 -0.19(-0.34%)
Feb 16, 2021 58.67 58.77 56.39 56.56 542,549 -1.60(-2.75%)
Feb 12, 2021 57.49 58.94 57.36 58.16 523,700 +1.16(+2.04%)
Feb 11, 2021 56.36 57.06 55.84 57.00 321,692 +0.90(+1.60%)
Feb 10, 2021 56.52 56.94 55.84 56.10 381,180 -0.08(-0.14%)
Feb 09, 2021 55.67 56.73 55.35 56.18 266,414 +0.65(+1.17%)
Feb 08, 2021 54.80 55.53 53.97 55.53 336,808 +1.02(+1.87%)
Feb 05, 2021 54.06 54.80 53.34 54.51 306,000 +0.66(+1.23%)
Feb 04, 2021 54.76 54.76 53.66 53.85 386,432 -0.02(-0.04%)
Feb 03, 2021 55.23 55.39 53.86 53.87 316,824 -1.18(-2.14%)
Feb 02, 2021 55.09 55.61 54.21 55.05 383,629 +0.34(+0.62%)
Feb 01, 2021 55.51 56.78 54.70 54.71 557,280 -0.33(-0.60%)
Jan 29, 2021 55.79 57.25 54.84 55.04 544,800 -1.40(-2.48%)
Jan 28, 2021 54.26 57.16 53.99 56.44 708,437 +1.60(+2.92%)
Jan 27, 2021 56.40 56.63 54.40 54.84 1,309,369 -2.16(-3.79%)
Jan 26, 2021 56.22 57.12 55.37 57.00 765,945 +1.02(+1.82%)
Jan 25, 2021 56.14 58.27 55.05 55.98 903,153 -0.05(-0.09%)
Jan 22, 2021 55.30 56.13 55.26 56.03 367,000 +0.56(+1.01%)
Jan 21, 2021 55.65 56.00 55.01 55.47 378,145 +0.29(+0.53%)
Jan 20, 2021 54.00 55.56 53.55 55.18 455,526 +1.21(+2.24%)
Jan 19, 2021 53.84 54.30 53.30 53.97 371,727 +0.09(+0.17%)
Jan 15, 2021 53.27 54.74 52.76 53.88 360,600 +0.53(+0.99%)
Jan 14, 2021 54.21 54.59 53.25 53.35 527,081 -0.57(-1.06%)
Jan 13, 2021 53.53 54.98 52.93 53.92 331,192 +0.59(+1.11%)
Jan 12, 2021 52.58 53.43 52.20 53.33 322,662 +1.11(+2.13%)
Jan 11, 2021 51.64 52.55 51.63 52.22 539,839 +0.12(+0.23%)
Jan 08, 2021 51.78 52.49 51.60 52.10 385,500 +0.17(+0.33%)
Jan 07, 2021 51.94 52.10 51.22 51.93 362,537 -0.03(-0.06%)
Jan 06, 2021 50.44 52.74 50.27 51.96 830,414 +1.48(+2.93%)
Jan 05, 2021 49.58 50.53 49.21 50.48 197,853 +0.90(+1.82%)
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.