Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.94 56.19 55.52 55.99 1,285,094 +0.15(+0.27%)
Mar 30, 2021 56.15 56.43 55.41 55.84 1,166,741 -0.74(-1.31%)
Mar 29, 2021 55.63 56.95 55.54 56.58 2,595,318 +0.96(+1.72%)
Mar 26, 2021 56.09 56.22 55.46 55.62 1,507,807 -0.65(-1.15%)
Mar 25, 2021 55.81 56.65 55.22 56.27 2,582,450 +0.74(+1.34%)
Mar 24, 2021 55.23 55.88 55.12 55.53 1,094,976 +0.14(+0.25%)
Mar 23, 2021 55.16 55.52 54.73 55.39 2,838,592 +0.24(+0.44%)
Mar 22, 2021 55.77 56.33 54.88 55.14 2,058,211 -0.86(-1.53%)
Mar 19, 2021 55.41 56.13 54.73 56.00 2,658,997 +0.85(+1.53%)
Mar 18, 2021 54.98 55.56 54.93 55.15 3,468,784 +0.24(+0.45%)
Mar 17, 2021 56.20 56.20 54.88 54.91 1,159,054 -1.16(-2.06%)
Mar 16, 2021 55.21 56.25 55.05 56.06 1,600,336 +0.39(+0.71%)
Mar 15, 2021 54.46 55.72 54.44 55.67 2,172,015 +1.42(+2.62%)
Mar 12, 2021 53.89 54.36 53.54 54.25 1,260,812 +0.87(+1.62%)
Mar 11, 2021 53.32 53.93 53.16 53.38 1,398,322 -0.18(-0.33%)
Mar 10, 2021 53.27 53.76 53.02 53.56 2,443,003 +0.39(+0.73%)
Mar 09, 2021 52.73 53.34 52.64 53.18 2,798,945 +0.25(+0.48%)
Mar 08, 2021 52.15 53.33 51.83 52.92 2,308,185 +0.87(+1.66%)
Mar 05, 2021 51.34 52.28 51.15 52.06 1,949,910 +1.00(+1.96%)
Mar 04, 2021 50.76 51.78 50.29 51.06 2,775,427 +1.03(+2.07%)
Mar 03, 2021 49.73 50.18 49.24 50.02 1,681,891 +0.09(+0.19%)
Mar 02, 2021 50.15 50.28 49.38 49.93 1,702,268 -0.33(-0.65%)
Mar 01, 2021 50.45 50.95 50.11 50.25 2,531,927 +0.31(+0.62%)
Feb 26, 2021 51.06 51.63 49.76 49.95 3,748,739 -0.06(-0.11%)
Feb 25, 2021 50.70 51.74 49.81 50.00 3,377,364 -0.80(-1.58%)
Feb 24, 2021 50.52 50.97 50.25 50.80 1,875,678 +0.19(+0.37%)
Feb 23, 2021 49.36 50.71 49.33 50.62 2,534,945 +1.81(+3.70%)
Feb 22, 2021 50.48 50.62 48.35 48.81 2,608,774 -1.70(-3.36%)
Feb 19, 2021 51.50 51.67 50.42 50.51 1,425,708 -0.92(-1.79%)
Feb 18, 2021 51.19 51.78 50.99 51.43 1,636,879 +0.39(+0.77%)
Feb 17, 2021 50.97 51.20 50.65 51.04 1,241,510 +0.35(+0.70%)
Feb 16, 2021 50.76 50.94 50.42 50.68 1,493,375 -0.01(-0.02%)
Feb 12, 2021 50.86 51.25 50.52 50.69 858,560 -0.27(-0.53%)
Feb 11, 2021 51.32 51.56 50.86 50.96 974,764 -0.58(-1.12%)
Feb 10, 2021 51.48 51.66 51.18 51.54 1,074,318 +0.60(+1.17%)
Feb 09, 2021 50.57 50.96 50.07 50.94 655,928 +0.45(+0.89%)
Feb 08, 2021 51.06 51.32 50.31 50.50 1,287,538 -0.62(-1.22%)
Feb 05, 2021 51.42 51.58 50.92 51.12 2,139,529 -0.10(-0.20%)
Feb 04, 2021 49.86 51.25 49.48 51.22 1,762,276 +1.27(+2.54%)
Feb 03, 2021 49.93 50.43 49.73 49.96 1,554,952 -0.21(-0.43%)
Feb 02, 2021 50.22 51.40 50.01 50.17 1,934,202 +0.12(+0.24%)
Feb 01, 2021 50.20 50.52 49.55 50.05 1,468,114 +0.01(+0.02%)
Jan 29, 2021 49.88 50.79 49.58 50.04 4,654,222 -0.10(-0.20%)
Jan 28, 2021 49.44 51.13 49.21 50.14 2,019,462 +1.04(+2.12%)
Jan 27, 2021 49.69 50.25 48.80 49.10 2,067,975 -0.76(-1.53%)
Jan 26, 2021 50.62 50.67 49.44 49.86 1,794,002 -0.67(-1.33%)
Jan 25, 2021 49.83 50.64 49.50 50.53 3,010,672 +0.43(+0.85%)
Jan 22, 2021 49.64 50.66 49.45 50.11 2,758,646 +0.20(+0.41%)
Jan 21, 2021 49.86 50.03 49.57 49.90 1,828,530 -0.29(-0.58%)
Jan 20, 2021 49.51 50.36 49.36 50.19 1,141,234 +0.48(+0.96%)
Jan 19, 2021 50.83 50.83 49.62 49.71 1,513,078 -0.86(-1.69%)
Jan 15, 2021 49.41 50.78 49.21 50.57 1,860,572 +0.92(+1.86%)
Jan 14, 2021 50.66 50.66 49.51 49.65 1,076,317 -0.88(-1.75%)
Jan 13, 2021 49.42 50.73 49.35 50.53 1,289,362 +1.28(+2.59%)
Jan 12, 2021 48.84 49.43 48.60 49.26 1,777,879 +0.42(+0.86%)
Jan 11, 2021 49.12 49.52 48.55 48.84 2,009,991 -0.52(-1.06%)
Jan 08, 2021 49.27 49.56 48.70 49.36 2,028,719 -0.21(-0.43%)
Jan 07, 2021 50.93 51.10 49.46 49.57 2,706,492 -1.39(-2.72%)
Jan 06, 2021 50.45 51.16 49.99 50.96 2,902,727 +1.01(+2.01%)
Jan 05, 2021 50.10 50.38 49.57 49.96 1,390,374 -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.