Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.66 60.62 59.45 59.63 1,241,665 +0.23(+0.39%)
Mar 30, 2021 59.63 60.27 59.23 59.40 799,435 -0.16(-0.27%)
Mar 29, 2021 59.56 60.22 59.27 59.57 613,354 +0.01(+0.02%)
Mar 26, 2021 58.78 59.62 58.50 59.56 816,486 +1.34(+2.30%)
Mar 25, 2021 57.19 58.32 56.24 58.22 680,958 +0.94(+1.64%)
Mar 24, 2021 57.17 57.91 57.08 57.28 833,150 +0.52(+0.91%)
Mar 23, 2021 57.52 57.91 56.25 56.76 1,105,416 -1.23(-2.13%)
Mar 22, 2021 58.35 58.41 57.01 58.00 927,526 -0.39(-0.67%)
Mar 19, 2021 58.15 58.92 57.52 58.39 1,528,888 -0.19(-0.33%)
Mar 18, 2021 58.71 59.55 58.14 58.58 919,021 -0.12(-0.21%)
Mar 17, 2021 58.31 59.31 58.29 58.71 851,876 +0.38(+0.66%)
Mar 16, 2021 58.48 59.13 58.00 58.32 1,021,637 -0.12(-0.21%)
Mar 15, 2021 56.79 58.48 56.15 58.45 1,164,437 +1.49(+2.62%)
Mar 12, 2021 57.95 58.15 56.72 56.95 1,259,059 -0.57(-1.00%)
Mar 11, 2021 57.19 58.37 56.73 57.53 859,843 +0.18(+0.32%)
Mar 10, 2021 56.53 57.96 56.29 57.35 951,809 +0.84(+1.49%)
Mar 09, 2021 57.51 57.66 56.47 56.51 892,293 -0.81(-1.42%)
Mar 08, 2021 55.57 57.87 55.46 57.32 1,284,779 +2.12(+3.85%)
Mar 05, 2021 54.54 55.40 53.22 55.19 942,204 +1.36(+2.52%)
Mar 04, 2021 55.07 55.22 53.06 53.84 864,152 -1.42(-2.56%)
Mar 03, 2021 55.21 56.25 54.96 55.25 729,020 +0.04(+0.07%)
Mar 02, 2021 55.69 55.89 54.68 55.21 630,362 -0.55(-1.00%)
Mar 01, 2021 53.96 56.26 53.96 55.77 967,925 +2.25(+4.20%)
Feb 26, 2021 53.88 54.53 53.17 53.52 1,391,779 +0.05(+0.09%)
Feb 25, 2021 54.79 54.93 53.38 53.47 875,212 -1.22(-2.22%)
Feb 24, 2021 53.36 55.00 52.92 54.69 1,181,332 +1.40(+2.62%)
Feb 23, 2021 52.88 53.52 52.29 53.29 982,583 -0.09(-0.16%)
Feb 22, 2021 54.01 54.14 52.93 53.38 869,444 -0.83(-1.54%)
Feb 19, 2021 53.06 54.38 52.88 54.21 1,186,952 +1.53(+2.91%)
Feb 18, 2021 52.51 52.89 51.41 52.68 1,074,555 +0.16(+0.31%)
Feb 17, 2021 52.32 52.71 51.79 52.51 931,356 +0.06(+0.11%)
Feb 16, 2021 51.60 52.73 51.29 52.46 1,432,323 +1.14(+2.22%)
Feb 12, 2021 51.60 52.02 50.85 51.32 1,197,402 -0.55(-1.07%)
Feb 11, 2021 53.11 53.11 51.18 51.87 880,282 -0.90(-1.70%)
Feb 10, 2021 52.84 52.91 51.91 52.77 690,769 +0.33(+0.62%)
Feb 09, 2021 53.58 53.74 52.44 52.45 631,593 -1.18(-2.19%)
Feb 08, 2021 53.10 53.77 52.59 53.62 996,616 +0.84(+1.60%)
Feb 05, 2021 51.96 52.85 51.49 52.78 1,239,308 +1.13(+2.19%)
Feb 04, 2021 51.70 52.03 51.20 51.65 1,029,770 +0.20(+0.39%)
Feb 03, 2021 52.03 52.29 51.06 51.45 1,383,255 -0.70(-1.34%)
Feb 02, 2021 52.75 52.92 51.55 52.15 1,338,405 +0.05(+0.09%)
Feb 01, 2021 52.73 52.81 51.41 52.10 1,586,840 -0.01(-0.02%)
Jan 29, 2021 53.16 53.50 51.22 52.11 2,357,184 -1.45(-2.72%)
Jan 28, 2021 54.63 56.74 53.21 53.57 2,994,784 -1.07(-1.96%)
Jan 27, 2021 52.90 54.95 52.65 54.64 2,419,413 +0.72(+1.33%)
Jan 26, 2021 55.36 55.36 53.72 53.92 753,004 -0.95(-1.73%)
Jan 25, 2021 55.24 55.90 54.55 54.87 1,300,778 -0.61(-1.10%)
Jan 22, 2021 54.26 55.62 54.07 55.48 1,139,298 +0.55(+1.01%)
Jan 21, 2021 55.40 55.66 54.43 54.93 774,031 -0.51(-0.91%)
Jan 20, 2021 55.93 56.00 55.23 55.43 677,405 -0.31(-0.56%)
Jan 19, 2021 55.61 56.30 55.20 55.75 1,177,220 +0.83(+1.51%)
Jan 15, 2021 55.79 55.86 53.93 54.92 917,039 -0.93(-1.67%)
Jan 14, 2021 56.11 56.26 54.48 55.85 1,163,686 +0.12(+0.22%)
Jan 13, 2021 55.86 56.37 55.55 55.73 1,713,289 -0.04(-0.07%)
Jan 12, 2021 54.37 55.95 54.22 55.77 1,301,946 +1.59(+2.94%)
Jan 11, 2021 52.95 54.66 52.95 54.17 1,458,029 +0.68(+1.27%)
Jan 08, 2021 52.69 53.82 52.58 53.50 2,154,439 +1.02(+1.94%)
Jan 07, 2021 51.28 52.66 50.61 52.48 1,135,143 +1.76(+3.48%)
Jan 06, 2021 49.88 51.26 49.88 50.71 1,191,571 +1.41(+2.86%)
Jan 05, 2021 49.22 49.65 48.71 49.30 858,603 +0.16(+0.33%)
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.