Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.91 55.42 53.45 54.55 497,616 -0.15(-0.27%)
Mar 30, 2021 52.95 54.73 52.78 54.70 387,776 +1.75(+3.30%)
Mar 29, 2021 54.44 54.79 52.47 52.95 461,747 -2.01(-3.66%)
Mar 26, 2021 54.89 55.96 53.93 54.96 368,936 +0.97(+1.79%)
Mar 25, 2021 53.16 54.42 51.24 54.00 450,666 +0.91(+1.71%)
Mar 24, 2021 55.04 56.29 53.04 53.09 407,298 -0.76(-1.41%)
Mar 23, 2021 56.13 56.60 53.33 53.85 409,997 -3.15(-5.52%)
Mar 22, 2021 58.74 58.74 55.70 57.00 348,930 -1.18(-2.03%)
Mar 19, 2021 58.83 59.38 57.27 58.18 714,751 -1.20(-2.03%)
Mar 18, 2021 60.01 62.66 59.14 59.38 287,209 -1.22(-2.02%)
Mar 17, 2021 60.45 61.14 59.73 60.60 226,456 +0.05(+0.08%)
Mar 16, 2021 61.84 62.28 58.74 60.55 334,330 -1.56(-2.51%)
Mar 15, 2021 62.52 62.52 60.88 62.11 334,301 -0.43(-0.69%)
Mar 12, 2021 62.98 63.38 61.44 62.54 358,638 -0.24(-0.38%)
Mar 11, 2021 62.12 64.01 61.91 62.78 369,333 +1.01(+1.64%)
Mar 10, 2021 60.41 62.45 59.62 61.77 441,646 +2.24(+3.76%)
Mar 09, 2021 60.97 61.95 59.12 59.53 564,847 -0.77(-1.27%)
Mar 08, 2021 61.51 62.17 59.98 60.30 240,399 -0.52(-0.86%)
Mar 05, 2021 59.07 60.96 57.10 60.82 343,208 +3.38(+5.88%)
Mar 04, 2021 58.70 59.01 56.22 57.44 313,064 -2.15(-3.60%)
Mar 03, 2021 60.55 61.50 59.53 59.59 346,014 -0.34(-0.58%)
Mar 02, 2021 60.33 61.05 59.26 59.93 312,231 -0.62(-1.02%)
Mar 01, 2021 58.84 60.58 58.31 60.55 285,446 +3.50(+6.13%)
Feb 26, 2021 57.20 58.31 55.19 57.06 279,662 -0.21(-0.36%)
Feb 25, 2021 60.16 60.28 57.20 57.26 408,856 -2.90(-4.81%)
Feb 24, 2021 57.86 60.54 57.23 60.16 313,583 +2.77(+4.82%)
Feb 23, 2021 56.64 57.61 55.62 57.39 339,873 -0.35(-0.61%)
Feb 22, 2021 55.18 58.22 54.98 57.75 442,516 +1.25(+2.21%)
Feb 19, 2021 54.27 56.67 54.27 56.50 461,773 +2.24(+4.12%)
Feb 18, 2021 54.60 54.97 53.76 54.26 503,107 -0.40(-0.74%)
Feb 17, 2021 53.44 54.81 52.83 54.66 381,221 +0.92(+1.70%)
Feb 16, 2021 52.39 53.91 51.26 53.75 417,634 +1.53(+2.92%)
Feb 12, 2021 52.21 54.14 49.37 52.22 848,530 -3.27(-5.89%)
Feb 11, 2021 56.01 56.32 53.95 55.49 416,309 -0.41(-0.74%)
Feb 10, 2021 58.96 58.96 55.74 55.91 461,520 -2.61(-4.46%)
Feb 09, 2021 58.11 58.60 57.04 58.52 338,564 +0.12(+0.20%)
Feb 08, 2021 56.71 58.40 56.30 58.40 363,222 +2.79(+5.01%)
Feb 05, 2021 55.02 56.41 53.32 55.61 524,304 +1.34(+2.47%)
Feb 04, 2021 53.49 55.39 53.49 54.27 295,664 +0.92(+1.72%)
Feb 03, 2021 54.60 55.14 53.17 53.35 223,726 -1.79(-3.25%)
Feb 02, 2021 53.17 55.35 53.04 55.15 349,455 +2.89(+5.52%)
Feb 01, 2021 51.48 52.55 50.49 52.26 296,213 +1.62(+3.19%)
Jan 29, 2021 53.20 53.44 50.63 50.64 432,843 -2.78(-5.20%)
Jan 28, 2021 52.63 54.79 52.50 53.42 395,341 +1.78(+3.45%)
Jan 27, 2021 52.23 53.69 51.17 51.64 531,486 -2.75(-5.05%)
Jan 26, 2021 55.57 55.81 53.81 54.39 274,741 -0.44(-0.81%)
Jan 25, 2021 55.36 55.38 53.34 54.83 294,661 -0.76(-1.36%)
Jan 22, 2021 54.73 55.70 54.39 55.59 225,760 -0.25(-0.44%)
Jan 21, 2021 55.12 56.67 54.18 55.84 317,533 +0.90(+1.63%)
Jan 20, 2021 55.94 56.35 54.39 54.94 421,811 -0.74(-1.33%)
Jan 19, 2021 56.38 57.37 54.98 55.68 549,163 -0.01(-0.02%)
Jan 15, 2021 57.90 58.67 55.08 55.69 575,872 -3.25(-5.52%)
Jan 14, 2021 61.19 62.34 58.79 58.94 567,101 -2.65(-4.30%)
Jan 13, 2021 62.99 63.75 61.44 61.59 445,277 -1.62(-2.56%)
Jan 12, 2021 64.65 65.33 62.82 63.20 663,810 -0.90(-1.40%)
Jan 11, 2021 62.07 64.15 61.72 64.10 210,879 +0.70(+1.10%)
Jan 08, 2021 64.99 65.39 62.17 63.40 638,402 -1.05(-1.64%)
Jan 07, 2021 63.20 64.56 62.60 64.46 505,915 +1.78(+2.85%)
Jan 06, 2021 59.11 63.27 58.87 62.67 936,107 +4.32(+7.41%)
Jan 05, 2021 54.59 58.95 54.59 58.35 520,407 +4.24(+7.83%)
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.