Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.52 57.05 55.30 56.64 454,984 +1.14(+2.05%)
Mar 30, 2021 56.02 56.23 54.76 55.51 423,888 -0.56(-1.00%)
Mar 29, 2021 55.70 56.85 54.94 56.07 832,729 -0.02(-0.04%)
Mar 26, 2021 53.73 57.66 53.36 56.09 782,259 +2.97(+5.60%)
Mar 25, 2021 52.19 53.54 51.47 53.12 465,118 +0.63(+1.19%)
Mar 24, 2021 53.53 53.96 52.31 52.49 364,654 -1.15(-2.15%)
Mar 23, 2021 53.39 54.06 53.30 53.64 295,261 +0.00(+0.00%)
Mar 22, 2021 53.04 53.83 52.54 53.64 308,952 +0.59(+1.12%)
Mar 19, 2021 52.31 53.31 52.04 53.05 890,420 +0.72(+1.37%)
Mar 18, 2021 51.96 52.75 51.02 52.33 241,901 +0.03(+0.06%)
Mar 17, 2021 51.31 52.45 50.79 52.30 335,993 +1.06(+2.07%)
Mar 16, 2021 51.92 52.14 50.68 51.24 288,586 -1.19(-2.28%)
Mar 15, 2021 53.12 53.86 51.73 52.43 276,722 -0.64(-1.21%)
Mar 12, 2021 51.25 53.32 50.76 53.08 412,616 +2.02(+3.95%)
Mar 11, 2021 50.37 51.07 49.50 51.06 381,601 +0.74(+1.47%)
Mar 10, 2021 49.44 50.73 48.99 50.32 316,644 +0.98(+1.98%)
Mar 09, 2021 49.12 49.62 48.23 49.34 336,168 +0.53(+1.08%)
Mar 08, 2021 47.46 49.58 47.21 48.81 458,659 +1.32(+2.78%)
Mar 05, 2021 46.81 47.96 46.41 47.50 584,114 +0.68(+1.46%)
Mar 04, 2021 47.21 48.19 46.22 46.81 503,588 -0.07(-0.14%)
Mar 03, 2021 47.67 48.22 46.62 46.88 420,137 -0.76(-1.59%)
Mar 02, 2021 49.02 49.31 47.55 47.63 413,047 -1.45(-2.95%)
Mar 01, 2021 49.21 50.03 48.16 49.08 666,019 +0.38(+0.79%)
Feb 26, 2021 48.51 49.80 47.28 48.70 754,936 +0.31(+0.64%)
Feb 25, 2021 49.68 52.83 48.03 48.39 1,201,370 -2.21(-4.37%)
Feb 24, 2021 47.72 50.76 47.57 50.60 756,490 +2.80(+5.86%)
Feb 23, 2021 47.27 48.38 46.74 47.81 418,623 +0.11(+0.22%)
Feb 22, 2021 48.18 48.18 46.43 47.70 350,205 -0.72(-1.50%)
Feb 19, 2021 48.88 49.19 48.16 48.42 437,501 -0.37(-0.77%)
Feb 18, 2021 49.43 50.27 48.59 48.80 361,791 -0.65(-1.32%)
Feb 17, 2021 48.88 49.51 48.20 49.45 424,623 +0.64(+1.32%)
Feb 16, 2021 50.65 50.72 48.50 48.81 352,456 -2.03(-3.99%)
Feb 12, 2021 50.96 51.10 50.60 50.83 186,675 -0.16(-0.32%)
Feb 11, 2021 50.60 51.51 50.01 51.00 318,099 +0.36(+0.71%)
Feb 10, 2021 50.43 51.07 50.37 50.64 364,319 +0.24(+0.47%)
Feb 09, 2021 50.47 50.69 49.60 50.40 220,273 +0.33(+0.65%)
Feb 08, 2021 49.70 50.48 48.75 50.08 220,147 +0.40(+0.80%)
Feb 05, 2021 49.72 49.81 48.89 49.68 183,726 +0.35(+0.71%)
Feb 04, 2021 48.42 49.46 47.99 49.33 315,674 +0.90(+1.87%)
Feb 03, 2021 48.83 49.56 47.94 48.42 403,289 +0.50(+1.04%)
Feb 02, 2021 47.65 48.25 47.24 47.93 392,236 +0.72(+1.52%)
Feb 01, 2021 47.06 47.48 45.96 47.21 347,031 +0.87(+1.88%)
Jan 29, 2021 46.79 47.25 45.88 46.34 382,691 -0.87(-1.84%)
Jan 28, 2021 48.20 48.56 46.70 47.21 493,929 -0.75(-1.56%)
Jan 27, 2021 50.01 50.20 47.86 47.96 465,170 -2.34(-4.66%)
Jan 26, 2021 50.47 50.88 49.26 50.30 297,706 -0.02(-0.03%)
Jan 25, 2021 49.34 50.40 48.98 50.32 272,459 +0.63(+1.26%)
Jan 22, 2021 48.11 49.77 48.01 49.69 341,153 +1.26(+2.60%)
Jan 21, 2021 49.82 49.82 47.96 48.43 334,724 -1.11(-2.25%)
Jan 20, 2021 48.84 49.71 48.53 49.55 313,881 +0.69(+1.42%)
Jan 19, 2021 48.69 49.53 48.18 48.86 380,958 +0.41(+0.84%)
Jan 15, 2021 49.00 49.32 48.22 48.45 277,617 -0.66(-1.34%)
Jan 14, 2021 48.61 49.46 47.85 49.11 271,515 +0.71(+1.46%)
Jan 13, 2021 48.99 49.18 48.21 48.40 214,717 -0.35(-0.72%)
Jan 12, 2021 47.63 48.81 46.86 48.75 523,326 +0.96(+2.01%)
Jan 11, 2021 48.01 48.81 47.11 47.79 376,357 -0.51(-1.06%)
Jan 08, 2021 48.73 49.51 47.88 48.30 337,466 -0.49(-1.00%)
Jan 07, 2021 48.77 49.51 48.03 48.79 256,866 -0.17(-0.35%)
Jan 06, 2021 46.88 49.07 46.00 48.96 589,785 +2.36(+5.06%)
Jan 05, 2021 48.51 48.73 46.54 46.60 335,586 -1.87(-3.86%)
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.