Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.02 58.74 56.94 57.40 9,086,678 +0.86(+1.53%)
Mar 30, 2021 55.80 56.83 55.35 56.54 5,761,980 +0.44(+0.79%)
Mar 29, 2021 57.06 57.34 55.56 56.10 7,564,774 -0.92(-1.61%)
Mar 26, 2021 54.50 57.11 54.40 57.02 7,905,278 +2.57(+4.72%)
Mar 25, 2021 54.14 54.77 53.41 54.45 6,087,359 +0.42(+0.78%)
Mar 24, 2021 56.81 57.08 53.97 54.03 7,619,292 -2.50(-4.43%)
Mar 23, 2021 56.61 57.20 56.25 56.53 6,358,154 +0.02(+0.03%)
Mar 22, 2021 56.16 57.03 55.82 56.51 7,024,440 +0.52(+0.94%)
Mar 19, 2021 55.45 56.27 54.84 55.98 11,008,282 +0.78(+1.41%)
Mar 18, 2021 54.66 56.35 54.36 55.21 6,985,432 -0.09(-0.17%)
Mar 17, 2021 53.17 55.97 53.16 55.30 7,241,739 +1.48(+2.75%)
Mar 16, 2021 53.71 54.54 53.48 53.82 6,266,450 -0.23(-0.43%)
Mar 15, 2021 52.35 54.09 52.12 54.05 6,252,279 +1.75(+3.35%)
Mar 12, 2021 52.19 52.58 51.58 52.30 5,362,082 -0.41(-0.78%)
Mar 11, 2021 52.44 53.03 51.98 52.71 6,280,868 +0.84(+1.63%)
Mar 10, 2021 52.98 53.22 51.11 51.87 7,683,413 -0.78(-1.48%)
Mar 09, 2021 51.18 53.40 50.91 52.65 8,968,151 +2.51(+5.01%)
Mar 08, 2021 50.49 51.73 50.10 50.14 8,126,006 -0.25(-0.50%)
Mar 05, 2021 50.50 50.73 48.28 50.39 8,956,826 +0.39(+0.79%)
Mar 04, 2021 51.05 51.45 49.17 49.99 10,556,438 -1.18(-2.31%)
Mar 03, 2021 53.17 53.38 51.06 51.18 11,794,229 -2.24(-4.19%)
Mar 02, 2021 54.95 54.98 53.31 53.42 8,157,627 -1.40(-2.55%)
Mar 01, 2021 53.52 55.02 52.98 54.81 6,565,412 +1.93(+3.65%)
Feb 26, 2021 53.74 54.04 52.72 52.88 9,617,030 -0.36(-0.67%)
Feb 25, 2021 55.50 56.03 53.12 53.24 8,419,650 -2.24(-4.04%)
Feb 24, 2021 56.98 57.04 54.97 55.48 8,610,214 -1.86(-3.24%)
Feb 23, 2021 56.69 57.68 55.89 57.34 6,235,336 -0.18(-0.31%)
Feb 22, 2021 58.02 58.20 56.96 57.52 5,616,258 -0.39(-0.68%)
Feb 19, 2021 59.04 59.20 57.80 57.91 5,846,471 -0.77(-1.31%)
Feb 18, 2021 58.58 59.19 58.13 58.68 6,381,662 -0.23(-0.40%)
Feb 17, 2021 58.47 59.09 57.97 58.91 4,472,440 +0.17(+0.29%)
Feb 16, 2021 59.78 59.80 58.69 58.74 5,946,835 -0.13(-0.22%)
Feb 12, 2021 57.97 59.04 57.87 58.87 6,016,861 +0.65(+1.12%)
Feb 11, 2021 58.49 58.84 57.62 58.22 3,915,866 -0.01(-0.02%)
Feb 10, 2021 58.44 59.07 57.70 58.23 4,782,804 +0.08(+0.14%)
Feb 09, 2021 59.68 59.71 58.04 58.14 5,389,179 -1.50(-2.52%)
Feb 08, 2021 58.49 59.85 58.45 59.65 10,474,334 +1.50(+2.59%)
Feb 05, 2021 57.14 58.69 56.28 58.14 13,605,233 +1.04(+1.82%)
Feb 04, 2021 59.76 60.59 56.69 57.11 31,466,426 +2.88(+5.31%)
Feb 03, 2021 54.28 54.94 53.88 54.23 11,202,948 +0.66(+1.24%)
Feb 02, 2021 54.67 54.92 53.35 53.56 9,178,490 -1.07(-1.95%)
Feb 01, 2021 53.10 54.84 52.93 54.63 7,947,090 +1.83(+3.47%)
Jan 29, 2021 52.53 53.80 51.68 52.80 11,691,015 +0.07(+0.12%)
Jan 28, 2021 54.19 54.99 52.27 52.73 12,500,031 -1.78(-3.27%)
Jan 27, 2021 54.79 56.57 54.24 54.52 11,390,790 -0.77(-1.39%)
Jan 26, 2021 53.34 55.41 53.23 55.28 8,982,032 +1.79(+3.35%)
Jan 25, 2021 53.26 54.55 53.09 53.49 10,507,186 +0.74(+1.40%)
Jan 22, 2021 52.51 52.85 51.99 52.75 3,550,266 +0.06(+0.11%)
Jan 21, 2021 52.60 52.76 51.69 52.70 5,635,927 +0.21(+0.41%)
Jan 20, 2021 53.54 53.76 52.43 52.48 5,135,016 -0.76(-1.42%)
Jan 19, 2021 51.90 53.44 51.80 53.24 9,570,497 +1.46(+2.81%)
Jan 15, 2021 51.66 52.05 50.74 51.78 10,393,179 +0.14(+0.27%)
Jan 14, 2021 52.16 52.16 51.37 51.64 7,425,195 -0.41(-0.79%)
Jan 13, 2021 52.12 52.67 51.71 52.05 8,759,944 -0.31(-0.59%)
Jan 12, 2021 50.43 52.99 50.34 52.36 12,656,129 +1.97(+3.91%)
Jan 11, 2021 50.62 50.84 49.96 50.39 7,445,053 -0.51(-1.01%)
Jan 08, 2021 49.86 50.97 49.73 50.90 6,741,342 +1.33(+2.68%)
Jan 07, 2021 49.91 50.67 49.53 49.58 7,865,311 -0.15(-0.30%)
Jan 06, 2021 48.12 50.72 48.02 49.72 10,607,084 +1.11(+2.29%)
Jan 05, 2021 47.98 48.85 47.71 48.61 10,702,850 +0.50(+1.03%)
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.