Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.06 56.72 55.73 55.88 6,292,835 -0.43(-0.76%)
Mar 30, 2021 57.10 57.14 56.20 56.31 5,306,494 -0.64(-1.12%)
Mar 29, 2021 55.65 57.05 55.59 56.95 7,081,152 +1.39(+2.49%)
Mar 26, 2021 54.30 55.72 53.52 55.56 5,832,399 +1.31(+2.42%)
Mar 25, 2021 53.29 54.92 52.99 54.25 6,988,858 +0.83(+1.55%)
Mar 24, 2021 53.33 54.20 52.68 53.42 11,678,081 -2.34(-4.20%)
Mar 23, 2021 56.23 56.52 55.59 55.76 5,737,945 -0.24(-0.42%)
Mar 22, 2021 54.60 56.16 54.28 56.00 7,125,820 +1.26(+2.30%)
Mar 19, 2021 54.54 55.07 54.34 54.74 9,011,693 +0.15(+0.28%)
Mar 18, 2021 53.93 54.86 53.93 54.59 4,641,486 +0.46(+0.86%)
Mar 17, 2021 54.26 54.57 53.91 54.12 3,881,178 +0.01(+0.02%)
Mar 16, 2021 53.77 54.42 53.63 54.11 4,258,449 +0.33(+0.61%)
Mar 15, 2021 53.91 54.00 53.39 53.78 4,857,351 +0.25(+0.46%)
Mar 12, 2021 52.94 53.61 52.84 53.54 4,721,205 +0.56(+1.07%)
Mar 11, 2021 53.14 53.66 52.96 52.97 5,479,164 -0.39(-0.73%)
Mar 10, 2021 52.22 54.00 51.86 53.36 7,492,455 +1.06(+2.02%)
Mar 09, 2021 52.56 53.23 52.19 52.31 3,988,728 -0.33(-0.62%)
Mar 08, 2021 51.95 53.13 51.57 52.63 4,382,444 +0.89(+1.73%)
Mar 05, 2021 50.64 52.00 50.38 51.74 7,071,766 +1.36(+2.69%)
Mar 04, 2021 50.11 51.32 50.03 50.38 6,159,939 +0.36(+0.73%)
Mar 03, 2021 50.00 50.42 49.76 50.02 3,795,818 -0.16(-0.33%)
Mar 02, 2021 50.01 50.40 49.49 50.18 4,607,431 +0.30(+0.60%)
Mar 01, 2021 50.25 50.59 49.78 49.88 6,183,471 -0.25(-0.49%)
Feb 26, 2021 50.97 51.15 50.00 50.13 6,191,787 -0.76(-1.49%)
Feb 25, 2021 51.29 51.80 50.65 50.89 4,221,360 -0.33(-0.64%)
Feb 24, 2021 51.75 51.86 51.18 51.21 4,003,600 -0.56(-1.09%)
Feb 23, 2021 51.31 51.99 50.99 51.78 3,566,155 +0.59(+1.16%)
Feb 22, 2021 51.51 51.59 50.64 51.19 4,255,587 -0.30(-0.58%)
Feb 19, 2021 52.87 52.98 51.47 51.49 3,710,968 -1.39(-2.62%)
Feb 18, 2021 51.74 53.22 51.61 52.87 3,322,353 +1.10(+2.13%)
Feb 17, 2021 51.07 51.81 50.91 51.77 3,320,696 +0.47(+0.92%)
Feb 16, 2021 51.75 51.85 50.91 51.30 4,567,563 -0.76(-1.45%)
Feb 12, 2021 51.78 52.08 51.38 52.05 3,756,070 +0.19(+0.37%)
Feb 11, 2021 52.99 53.01 51.67 51.86 3,174,802 -1.08(-2.03%)
Feb 10, 2021 52.86 53.02 52.35 52.94 2,968,222 +0.38(+0.73%)
Feb 09, 2021 52.80 52.94 52.26 52.55 1,913,884 -0.03(-0.05%)
Feb 08, 2021 52.40 52.65 52.12 52.58 3,281,645 +0.27(+0.52%)
Feb 05, 2021 51.92 52.54 51.63 52.31 3,475,363 +0.46(+0.88%)
Feb 04, 2021 51.71 52.43 51.29 51.85 3,506,094 +0.07(+0.14%)
Feb 03, 2021 52.36 52.58 51.41 51.78 4,162,746 -0.73(-1.39%)
Feb 02, 2021 52.76 53.17 52.02 52.51 4,182,107 +0.06(+0.12%)
Feb 01, 2021 52.96 53.30 51.99 52.44 5,639,951 -0.50(-0.95%)
Jan 29, 2021 53.85 54.85 52.84 52.94 7,811,941 -1.15(-2.12%)
Jan 28, 2021 55.00 55.77 53.37 54.09 8,690,162 -0.95(-1.72%)
Jan 27, 2021 53.86 56.01 53.77 55.04 8,060,097 +1.16(+2.15%)
Jan 26, 2021 52.73 53.97 52.31 53.88 6,611,515 +1.12(+2.12%)
Jan 25, 2021 50.96 53.11 50.93 52.76 7,636,390 +1.76(+3.45%)
Jan 22, 2021 50.28 51.11 49.90 51.00 5,207,448 +0.62(+1.23%)
Jan 21, 2021 50.38 50.60 50.04 50.38 3,356,423 -0.05(-0.09%)
Jan 20, 2021 50.68 50.74 49.68 50.43 4,858,936 -0.30(-0.59%)
Jan 19, 2021 51.60 51.61 50.69 50.73 4,277,878 -0.52(-1.01%)
Jan 15, 2021 50.78 51.64 50.26 51.25 9,414,646 +0.45(+0.88%)
Jan 14, 2021 50.50 50.81 49.65 50.80 7,062,643 +0.33(+0.65%)
Jan 13, 2021 49.72 50.84 49.34 50.48 8,970,855 +0.93(+1.88%)
Jan 12, 2021 50.53 50.58 49.17 49.55 11,135,205 -1.09(-2.16%)
Jan 11, 2021 51.38 51.64 50.48 50.64 6,092,607 -0.76(-1.47%)
Jan 08, 2021 52.85 52.94 51.23 51.40 7,368,823 -1.41(-2.67%)
Jan 07, 2021 53.31 53.60 52.80 52.81 3,725,021 -0.44(-0.82%)
Jan 06, 2021 53.28 53.82 53.14 53.25 4,018,421 -0.14(-0.25%)
Jan 05, 2021 53.26 53.89 52.89 53.38 3,031,895 +0.05(+0.10%)
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.