Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.61 55.78 54.68 54.94 4,026,028 -0.24(-0.43%)
Mar 30, 2021 54.90 55.39 54.74 55.18 2,047,578 +0.08(+0.14%)
Mar 29, 2021 55.40 55.78 54.57 55.10 2,821,790 -0.29(-0.52%)
Mar 26, 2021 54.54 55.45 54.38 55.39 2,594,985 +0.83(+1.53%)
Mar 25, 2021 53.82 54.84 52.98 54.56 3,590,217 +0.93(+1.74%)
Mar 24, 2021 53.86 54.67 53.60 53.62 2,428,253 -0.28(-0.53%)
Mar 23, 2021 54.39 55.06 53.67 53.90 3,021,663 -1.42(-2.58%)
Mar 22, 2021 55.90 56.59 55.25 55.33 2,741,951 -0.88(-1.56%)
Mar 19, 2021 56.48 56.71 55.37 56.20 5,309,207 -0.04(-0.06%)
Mar 18, 2021 56.52 57.49 56.03 56.24 3,158,247 -0.62(-1.09%)
Mar 17, 2021 56.35 57.24 56.00 56.86 1,953,815 +0.28(+0.50%)
Mar 16, 2021 58.53 58.78 56.42 56.58 2,157,269 -2.22(-3.77%)
Mar 15, 2021 57.30 58.82 57.17 58.79 2,550,953 +1.47(+2.57%)
Mar 12, 2021 57.77 57.82 56.81 57.32 2,526,825 -0.47(-0.82%)
Mar 11, 2021 57.50 58.10 57.07 57.80 2,737,273 +0.69(+1.20%)
Mar 10, 2021 56.75 57.71 56.65 57.11 3,003,031 +0.80(+1.43%)
Mar 09, 2021 55.86 57.32 55.46 56.31 4,937,126 +1.06(+1.92%)
Mar 08, 2021 55.13 56.06 54.64 55.25 2,970,025 -0.42(-0.75%)
Mar 05, 2021 55.20 55.79 53.30 55.67 3,344,237 +1.03(+1.89%)
Mar 04, 2021 56.11 56.79 54.03 54.63 3,807,104 -1.68(-2.98%)
Mar 03, 2021 55.38 57.04 55.16 56.31 3,403,809 +0.63(+1.13%)
Mar 02, 2021 55.62 55.99 54.88 55.68 3,462,078 +0.27(+0.49%)
Mar 01, 2021 54.30 56.05 54.13 55.41 3,429,260 +1.61(+3.00%)
Feb 26, 2021 54.71 55.10 53.71 53.80 4,581,773 -1.02(-1.87%)
Feb 25, 2021 55.64 56.05 54.48 54.82 2,279,238 -0.92(-1.65%)
Feb 24, 2021 54.15 55.82 54.14 55.74 3,389,270 +0.56(+1.02%)
Feb 23, 2021 55.89 55.90 54.01 55.18 3,738,806 -0.80(-1.43%)
Feb 22, 2021 56.13 56.51 55.39 55.98 2,589,143 -0.30(-0.54%)
Feb 19, 2021 56.16 56.88 55.89 56.28 2,518,706 +0.20(+0.36%)
Feb 18, 2021 56.38 56.51 55.24 56.08 2,330,541 -0.71(-1.24%)
Feb 17, 2021 56.77 57.14 55.89 56.79 2,202,058 -0.64(-1.12%)
Feb 16, 2021 58.46 58.46 56.91 57.43 2,654,402 -0.51(-0.89%)
Feb 12, 2021 58.21 58.58 57.06 57.94 2,202,599 -0.35(-0.61%)
Feb 11, 2021 59.11 59.26 57.10 58.30 2,154,859 -0.59(-1.00%)
Feb 10, 2021 59.31 59.95 58.31 58.89 2,569,637 +0.11(+0.19%)
Feb 09, 2021 57.42 58.94 56.78 58.78 4,226,801 +1.56(+2.73%)
Feb 08, 2021 57.58 57.58 56.66 57.22 2,044,516 +0.30(+0.53%)
Feb 05, 2021 57.52 57.97 56.66 56.91 2,934,343 -0.31(-0.54%)
Feb 04, 2021 57.24 57.75 56.45 57.22 3,983,814 +0.84(+1.49%)
Feb 03, 2021 54.75 56.64 54.36 56.38 5,529,476 +2.23(+4.11%)
Feb 02, 2021 54.36 54.40 53.07 54.15 3,466,471 +0.42(+0.78%)
Feb 01, 2021 54.10 54.32 53.36 53.73 3,126,528 -0.02(-0.04%)
Jan 29, 2021 54.70 55.24 52.85 53.76 5,201,961 -1.37(-2.49%)
Jan 28, 2021 57.42 58.28 55.08 55.13 4,356,065 -1.68(-2.96%)
Jan 27, 2021 57.10 58.06 56.03 56.81 5,408,968 -0.83(-1.44%)
Jan 26, 2021 56.50 57.84 55.45 57.64 5,263,358 -0.07(-0.12%)
Jan 25, 2021 59.52 59.98 57.55 57.71 5,223,262 -0.54(-0.93%)
Jan 22, 2021 57.78 59.37 57.35 58.25 5,862,069 +0.06(+0.11%)
Jan 21, 2021 54.76 60.81 54.14 58.19 13,725,614 +5.51(+10.46%)
Jan 20, 2021 54.15 54.78 52.56 52.68 4,482,515 +0.11(+0.20%)
Jan 19, 2021 51.96 52.79 51.85 52.57 2,193,734 +0.62(+1.19%)
Jan 15, 2021 52.29 52.29 50.90 51.95 2,047,694 -0.65(-1.23%)
Jan 14, 2021 52.45 52.97 52.29 52.60 1,558,022 +0.18(+0.35%)
Jan 13, 2021 52.88 52.98 51.93 52.42 1,964,320 -0.30(-0.57%)
Jan 12, 2021 52.12 52.84 51.66 52.72 1,635,794 +0.73(+1.41%)
Jan 11, 2021 51.58 52.02 51.31 51.99 1,417,314 +0.25(+0.48%)
Jan 08, 2021 52.25 52.42 51.03 51.74 2,150,698 -0.35(-0.68%)
Jan 07, 2021 51.73 52.94 51.68 52.09 2,916,330 -0.24(-0.46%)
Jan 06, 2021 50.51 53.00 50.31 52.34 3,453,740 +1.98(+3.93%)
Jan 05, 2021 49.92 50.49 49.64 50.36 1,954,063 +0.43(+0.86%)
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.