Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.03 59.57 58.86 59.00 401,031 -0.07(-0.12%)
Mar 30, 2021 59.32 59.33 57.79 59.07 316,037 -0.54(-0.90%)
Mar 29, 2021 59.13 60.25 59.13 59.61 368,799 +0.23(+0.38%)
Mar 26, 2021 59.80 59.80 58.90 59.38 322,953 -0.05(-0.09%)
Mar 25, 2021 58.89 59.71 58.26 59.43 339,125 +0.36(+0.61%)
Mar 24, 2021 58.55 59.58 58.31 59.07 508,864 +0.57(+0.98%)
Mar 23, 2021 58.87 59.77 58.20 58.50 499,583 -0.86(-1.45%)
Mar 22, 2021 59.77 60.25 59.06 59.36 242,272 -0.71(-1.18%)
Mar 19, 2021 59.88 60.76 58.40 60.07 1,211,077 +0.05(+0.09%)
Mar 18, 2021 60.81 60.81 59.49 60.02 391,528 -0.97(-1.58%)
Mar 17, 2021 62.79 62.79 60.83 60.99 428,063 -1.77(-2.83%)
Mar 16, 2021 62.56 63.36 62.28 62.76 516,064 -0.33(-0.52%)
Mar 15, 2021 61.54 63.16 61.37 63.09 558,815 +1.59(+2.58%)
Mar 12, 2021 59.78 61.51 59.66 61.50 441,727 +2.12(+3.56%)
Mar 11, 2021 58.98 60.08 58.43 59.38 384,589 +0.32(+0.54%)
Mar 10, 2021 57.47 59.47 57.11 59.06 437,668 +1.41(+2.45%)
Mar 09, 2021 57.35 57.96 56.70 57.65 436,146 +0.30(+0.52%)
Mar 08, 2021 55.87 57.63 55.65 57.35 335,105 +1.48(+2.66%)
Mar 05, 2021 55.80 56.16 55.02 55.87 667,316 +0.52(+0.94%)
Mar 04, 2021 55.17 56.89 54.95 55.35 544,655 +0.35(+0.64%)
Mar 03, 2021 53.92 55.18 53.70 55.00 365,565 +1.19(+2.20%)
Mar 02, 2021 55.01 55.01 53.57 53.81 585,061 -1.25(-2.26%)
Mar 01, 2021 55.53 55.53 54.53 55.06 777,819 +0.50(+0.92%)
Feb 26, 2021 55.02 55.79 54.52 54.56 402,667 -0.23(-0.42%)
Feb 25, 2021 55.69 56.69 54.70 54.79 318,148 -0.75(-1.34%)
Feb 24, 2021 55.98 55.98 55.00 55.53 356,531 -0.19(-0.35%)
Feb 23, 2021 56.03 56.53 55.21 55.73 663,264 -0.21(-0.38%)
Feb 22, 2021 56.70 56.73 55.92 55.94 450,946 -0.77(-1.36%)
Feb 19, 2021 56.03 56.73 55.53 56.71 381,828 +0.67(+1.19%)
Feb 18, 2021 56.58 57.22 55.87 56.04 306,427 -1.02(-1.79%)
Feb 17, 2021 57.16 58.03 55.54 57.06 528,515 -0.21(-0.37%)
Feb 16, 2021 57.47 57.75 56.46 57.27 507,525 -0.02(-0.03%)
Feb 12, 2021 58.31 58.41 57.12 57.29 214,429 -1.08(-1.85%)
Feb 11, 2021 58.24 58.56 57.58 58.37 255,573 +0.10(+0.16%)
Feb 10, 2021 57.74 58.44 57.11 58.27 307,505 +1.19(+2.09%)
Feb 09, 2021 58.07 58.10 56.57 57.08 343,658 -1.01(-1.74%)
Feb 08, 2021 57.50 58.54 57.24 58.09 268,104 +0.60(+1.04%)
Feb 05, 2021 56.12 57.61 55.66 57.49 389,930 +1.97(+3.56%)
Feb 04, 2021 55.28 55.66 54.71 55.52 303,389 +0.47(+0.85%)
Feb 03, 2021 55.20 55.20 54.33 55.05 479,598 -0.60(-1.08%)
Feb 02, 2021 55.79 56.06 55.22 55.65 345,805 +0.00(+0.00%)
Feb 01, 2021 55.09 55.87 54.39 55.65 301,279 +0.98(+1.80%)
Jan 29, 2021 54.11 55.12 53.76 54.66 431,084 +0.35(+0.64%)
Jan 28, 2021 53.19 55.40 52.87 54.32 431,976 +1.83(+3.48%)
Jan 27, 2021 52.65 53.32 51.24 52.49 705,001 -0.99(-1.85%)
Jan 26, 2021 55.53 55.53 53.44 53.48 524,627 -1.66(-3.01%)
Jan 25, 2021 56.54 56.95 55.04 55.14 686,677 -2.02(-3.53%)
Jan 22, 2021 56.97 57.77 56.23 57.16 441,315 +0.19(+0.34%)
Jan 21, 2021 59.15 59.56 56.97 56.97 652,392 -3.05(-5.09%)
Jan 20, 2021 59.88 60.21 59.23 60.02 476,770 +0.14(+0.23%)
Jan 19, 2021 61.00 61.05 59.46 59.88 493,969 -0.77(-1.26%)
Jan 15, 2021 59.43 60.86 59.12 60.65 473,963 +0.63(+1.04%)
Jan 14, 2021 58.45 60.29 57.99 60.02 643,039 +1.86(+3.20%)
Jan 13, 2021 57.37 58.37 57.31 58.16 461,542 +0.51(+0.89%)
Jan 12, 2021 56.28 57.74 55.98 57.65 278,790 +1.37(+2.43%)
Jan 11, 2021 55.76 56.44 55.76 56.28 357,840 +0.25(+0.45%)
Jan 08, 2021 55.92 56.06 55.20 56.03 451,431 +0.11(+0.20%)
Jan 07, 2021 56.04 56.16 54.97 55.92 594,558 +0.05(+0.09%)
Jan 06, 2021 53.88 56.33 53.54 55.86 497,666 +2.85(+5.38%)
Jan 05, 2021 53.75 54.09 52.56 53.01 360,590 -0.51(-0.96%)
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.