Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.13 56.58 55.98 55.98 596,885 -0.23(-0.41%)
Mar 30, 2021 55.78 56.42 55.78 56.21 594,413 +0.61(+1.10%)
Mar 29, 2021 55.89 56.55 55.56 55.60 678,326 -0.29(-0.52%)
Mar 26, 2021 56.15 56.15 55.39 55.89 947,100 +0.34(+0.61%)
Mar 25, 2021 54.15 55.80 54.12 55.55 1,160,862 +0.75(+1.37%)
Mar 24, 2021 56.11 56.13 54.80 54.80 621,298 -0.77(-1.39%)
Mar 23, 2021 55.43 56.08 55.04 55.57 672,767 -0.58(-1.03%)
Mar 22, 2021 56.16 56.54 55.69 56.15 338,943 +0.07(+0.12%)
Mar 19, 2021 57.04 57.04 56.08 56.08 1,256,100 -0.83(-1.46%)
Mar 18, 2021 57.31 57.69 56.90 56.91 320,841 -0.68(-1.18%)
Mar 17, 2021 57.00 57.67 56.73 57.59 389,639 +0.62(+1.09%)
Mar 16, 2021 57.25 57.39 56.83 56.97 347,088 -0.63(-1.09%)
Mar 15, 2021 57.96 58.09 57.10 57.60 326,638 -0.34(-0.59%)
Mar 12, 2021 57.95 58.26 57.68 57.94 377,400 +0.11(+0.19%)
Mar 11, 2021 57.61 57.91 57.39 57.83 467,442 +0.11(+0.19%)
Mar 10, 2021 57.48 57.84 56.92 57.72 692,546 +0.45(+0.79%)
Mar 09, 2021 58.02 58.31 57.18 57.27 1,056,649 -0.90(-1.55%)
Mar 08, 2021 58.51 58.51 57.65 58.17 703,698 +0.25(+0.43%)
Mar 05, 2021 58.46 58.48 57.34 57.92 1,311,900 +0.25(+0.43%)
Mar 04, 2021 58.68 59.02 57.60 57.67 1,099,798 -0.95(-1.62%)
Mar 03, 2021 57.95 58.78 57.83 58.62 1,605,511 +1.00(+1.74%)
Mar 02, 2021 57.25 58.25 57.10 57.62 1,569,783 +0.37(+0.65%)
Mar 01, 2021 58.16 58.22 56.85 57.25 1,006,569 +0.01(+0.02%)
Feb 26, 2021 56.40 57.58 56.03 57.24 2,084,700 +0.91(+1.62%)
Feb 25, 2021 57.00 57.45 56.33 56.33 1,514,728 -0.78(-1.37%)
Feb 24, 2021 57.48 58.01 56.77 57.11 2,577,031 -0.75(-1.30%)
Feb 23, 2021 56.48 58.19 55.61 57.86 3,499,116 +1.22(+2.15%)
Feb 22, 2021 52.55 57.68 51.48 56.64 10,328,590 +12.87(+29.40%)
Feb 19, 2021 43.29 44.27 43.29 43.77 405,500 +1.05(+2.46%)
Feb 18, 2021 42.38 43.00 42.23 42.72 307,368 -0.01(-0.02%)
Feb 17, 2021 41.96 42.81 41.38 42.73 235,112 +0.61(+1.45%)
Feb 16, 2021 42.04 42.40 41.75 42.12 232,794 +0.35(+0.84%)
Feb 12, 2021 41.87 42.25 41.11 41.77 203,000 -0.68(-1.60%)
Feb 11, 2021 42.68 42.83 41.49 42.45 270,440 +0.14(+0.33%)
Feb 10, 2021 41.19 42.85 41.19 42.31 315,060 +1.24(+3.02%)
Feb 09, 2021 39.79 41.75 39.63 41.07 395,442 +1.04(+2.60%)
Feb 08, 2021 40.31 40.36 39.61 40.03 280,098 -0.10(-0.25%)
Feb 05, 2021 40.15 40.20 38.91 40.13 320,700 +0.61(+1.54%)
Feb 04, 2021 38.71 39.59 38.50 39.52 339,973 +0.95(+2.46%)
Feb 03, 2021 38.31 38.71 37.98 38.57 292,417 +0.56(+1.47%)
Feb 02, 2021 37.98 38.17 37.07 38.01 276,437 +0.56(+1.50%)
Feb 01, 2021 37.02 37.94 36.94 37.45 432,780 +0.70(+1.90%)
Jan 29, 2021 37.43 37.65 36.30 36.75 464,900 -0.95(-2.52%)
Jan 28, 2021 37.53 37.99 36.87 37.70 397,882 +0.51(+1.37%)
Jan 27, 2021 37.61 38.00 36.20 37.19 614,716 -1.28(-3.33%)
Jan 26, 2021 39.35 39.74 38.26 38.47 227,702 -0.50(-1.28%)
Jan 25, 2021 39.99 39.99 38.26 38.97 393,562 -1.20(-2.99%)
Jan 22, 2021 40.07 40.32 39.29 40.17 299,000 -0.20(-0.50%)
Jan 21, 2021 39.94 40.84 39.70 40.37 297,203 +0.60(+1.51%)
Jan 20, 2021 39.46 40.05 39.15 39.77 275,266 +0.51(+1.30%)
Jan 19, 2021 39.45 39.65 38.65 39.26 506,969 +0.09(+0.23%)
Jan 15, 2021 41.06 41.17 39.11 39.17 613,200 -2.42(-5.82%)
Jan 14, 2021 41.91 42.00 41.37 41.59 296,954 +0.02(+0.05%)
Jan 13, 2021 42.29 42.87 40.41 41.57 670,923 -0.72(-1.70%)
Jan 12, 2021 40.81 42.41 40.15 42.29 616,520 +1.49(+3.65%)
Jan 11, 2021 40.34 41.09 40.13 40.80 215,909 -0.21(-0.51%)
Jan 08, 2021 42.21 42.35 40.54 41.01 406,100 -0.34(-0.82%)
Jan 07, 2021 41.00 41.95 40.95 41.35 281,380 +0.53(+1.30%)
Jan 06, 2021 41.03 41.74 39.69 40.82 659,360 +0.44(+1.09%)
Jan 05, 2021 38.83 40.68 38.58 40.38 496,003 +1.25(+3.19%)
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.