Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.24 53.48 52.84 53.29 1,350,216 +0.14(+0.27%)
Mar 30, 2021 53.44 53.71 52.73 53.14 1,225,865 -0.71(-1.31%)
Mar 29, 2021 52.95 54.20 52.86 53.85 2,726,835 +0.91(+1.72%)
Mar 26, 2021 53.39 53.51 52.79 52.94 1,584,214 -0.62(-1.15%)
Mar 25, 2021 53.12 53.91 52.55 53.56 2,713,314 +0.71(+1.34%)
Mar 24, 2021 52.56 53.19 52.46 52.85 1,150,464 +0.13(+0.25%)
Mar 23, 2021 52.50 52.84 52.09 52.72 2,982,436 +0.23(+0.44%)
Mar 22, 2021 53.08 53.61 52.23 52.48 2,162,510 -0.81(-1.53%)
Mar 19, 2021 52.74 53.42 52.09 53.30 2,793,740 +0.81(+1.53%)
Mar 18, 2021 52.33 52.89 52.28 52.49 3,644,564 +0.23(+0.45%)
Mar 17, 2021 53.49 53.49 52.23 52.26 1,217,788 -1.10(-2.06%)
Mar 16, 2021 52.54 53.54 52.39 53.36 1,681,432 +0.38(+0.71%)
Mar 15, 2021 51.84 53.03 51.81 52.98 2,282,081 +1.35(+2.62%)
Mar 12, 2021 51.29 51.74 50.96 51.63 1,324,703 +0.82(+1.62%)
Mar 11, 2021 50.75 51.33 50.59 50.81 1,469,181 -0.17(-0.33%)
Mar 10, 2021 50.70 51.17 50.46 50.98 2,566,802 +0.37(+0.73%)
Mar 09, 2021 50.19 50.76 50.10 50.61 2,940,781 +0.24(+0.48%)
Mar 08, 2021 49.64 50.75 49.33 50.37 2,425,152 +0.82(+1.66%)
Mar 05, 2021 48.87 49.76 48.68 49.55 2,048,721 +0.95(+1.96%)
Mar 04, 2021 48.31 49.28 47.87 48.59 2,916,071 +0.98(+2.07%)
Mar 03, 2021 47.33 47.76 46.86 47.61 1,767,120 +0.09(+0.19%)
Mar 02, 2021 47.73 47.86 47.00 47.52 1,788,529 -0.31(-0.65%)
Mar 01, 2021 48.02 48.50 47.69 47.83 2,660,232 +0.29(+0.62%)
Feb 26, 2021 48.60 49.14 47.36 47.54 3,938,705 -0.05(-0.11%)
Feb 25, 2021 48.26 49.25 47.41 47.59 3,548,510 -0.76(-1.58%)
Feb 24, 2021 48.09 48.51 47.82 48.35 1,970,727 +0.18(+0.37%)
Feb 23, 2021 46.98 48.26 46.95 48.18 2,663,402 +1.72(+3.70%)
Feb 22, 2021 48.04 48.18 46.02 46.46 2,740,972 -1.61(-3.36%)
Feb 19, 2021 49.02 49.18 47.99 48.07 1,497,955 -0.88(-1.79%)
Feb 18, 2021 48.72 49.28 48.53 48.95 1,719,827 +0.37(+0.77%)
Feb 17, 2021 48.51 48.73 48.20 48.58 1,304,423 +0.34(+0.70%)
Feb 16, 2021 48.31 48.49 47.99 48.24 1,569,051 -0.01(-0.02%)
Feb 12, 2021 48.41 48.78 48.08 48.25 902,067 -0.26(-0.53%)
Feb 11, 2021 48.84 49.07 48.41 48.50 1,024,160 -0.55(-1.12%)
Feb 10, 2021 49.00 49.17 48.71 49.05 1,128,759 +0.57(+1.17%)
Feb 09, 2021 48.13 48.50 47.65 48.49 689,166 +0.43(+0.89%)
Feb 08, 2021 48.60 48.84 47.88 48.06 1,352,783 -0.59(-1.22%)
Feb 05, 2021 48.94 49.09 48.47 48.65 2,247,949 -0.10(-0.20%)
Feb 04, 2021 47.46 48.78 47.09 48.75 1,851,578 +1.21(+2.54%)
Feb 03, 2021 47.52 48.00 47.33 47.55 1,633,748 -0.20(-0.43%)
Feb 02, 2021 47.80 48.92 47.60 47.75 2,032,217 +0.12(+0.24%)
Feb 01, 2021 47.78 48.09 47.16 47.64 1,542,510 +0.01(+0.02%)
Jan 29, 2021 47.48 48.34 47.19 47.63 4,890,073 -0.10(-0.20%)
Jan 28, 2021 47.06 48.66 46.84 47.72 2,121,798 +0.99(+2.12%)
Jan 27, 2021 47.29 47.83 46.45 46.73 2,172,769 -0.73(-1.53%)
Jan 26, 2021 48.18 48.23 47.06 47.46 1,884,913 -0.64(-1.33%)
Jan 25, 2021 47.42 48.19 47.11 48.10 3,163,236 +0.41(+0.85%)
Jan 22, 2021 47.25 48.22 47.06 47.69 2,898,439 +0.20(+0.41%)
Jan 21, 2021 47.46 47.62 47.18 47.49 1,921,190 -0.27(-0.58%)
Jan 20, 2021 47.12 47.93 46.98 47.77 1,199,066 +0.45(+0.96%)
Jan 19, 2021 48.38 48.38 47.23 47.32 1,589,753 -0.82(-1.69%)
Jan 15, 2021 47.02 48.33 46.84 48.13 1,954,855 +0.88(+1.86%)
Jan 14, 2021 48.22 48.22 47.12 47.25 1,130,859 -0.84(-1.75%)
Jan 13, 2021 47.03 48.28 46.97 48.10 1,354,700 +1.21(+2.59%)
Jan 12, 2021 46.48 47.04 46.25 46.88 1,867,972 +0.40(+0.86%)
Jan 11, 2021 46.75 47.13 46.21 46.48 2,111,846 -0.50(-1.06%)
Jan 08, 2021 46.89 47.17 46.35 46.98 2,131,524 -0.20(-0.43%)
Jan 07, 2021 48.48 48.64 47.08 47.18 2,843,643 -1.32(-2.72%)
Jan 06, 2021 48.02 48.69 47.58 48.50 3,049,821 +0.96(+2.01%)
Jan 05, 2021 47.68 47.95 47.18 47.55 1,460,830 -0.10(-0.20%)
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.