Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.04 58.76 56.96 57.42 9,083,744 +0.86(+1.53%)
Mar 30, 2021 55.81 56.85 55.36 56.56 5,760,119 +0.44(+0.79%)
Mar 29, 2021 57.08 57.36 55.58 56.11 7,562,331 -0.92(-1.61%)
Mar 26, 2021 54.52 57.13 54.42 57.03 7,902,725 +2.57(+4.72%)
Mar 25, 2021 54.16 54.78 53.42 54.46 6,085,393 +0.42(+0.78%)
Mar 24, 2021 56.83 57.10 53.99 54.04 7,616,832 -2.50(-4.43%)
Mar 23, 2021 56.63 57.22 56.26 56.55 6,356,101 +0.02(+0.03%)
Mar 22, 2021 56.18 57.05 55.84 56.53 7,022,172 +0.53(+0.94%)
Mar 19, 2021 55.47 56.28 54.86 56.00 11,004,727 +0.78(+1.41%)
Mar 18, 2021 54.68 56.37 54.38 55.22 6,983,176 -0.09(-0.17%)
Mar 17, 2021 53.19 55.99 53.18 55.32 7,239,400 +1.48(+2.75%)
Mar 16, 2021 53.72 54.56 53.50 53.84 6,264,426 -0.23(-0.43%)
Mar 15, 2021 52.36 54.11 52.14 54.07 6,250,260 +1.75(+3.35%)
Mar 12, 2021 52.20 52.60 51.60 52.32 5,360,350 -0.41(-0.78%)
Mar 11, 2021 52.46 53.05 52.00 52.73 6,278,840 +0.84(+1.63%)
Mar 10, 2021 52.99 53.24 51.13 51.89 7,680,931 -0.78(-1.48%)
Mar 09, 2021 51.19 53.41 50.93 52.66 8,965,255 +2.51(+5.01%)
Mar 08, 2021 50.51 51.75 50.11 50.15 8,123,381 -0.25(-0.50%)
Mar 05, 2021 50.52 50.74 48.30 50.40 8,953,933 +0.39(+0.79%)
Mar 04, 2021 51.07 51.46 49.19 50.01 10,553,029 -1.18(-2.31%)
Mar 03, 2021 53.19 53.40 51.08 51.19 11,790,420 -2.24(-4.19%)
Mar 02, 2021 54.97 55.00 53.33 53.43 8,154,992 -1.40(-2.55%)
Mar 01, 2021 53.54 55.04 53.00 54.83 6,563,292 +1.93(+3.65%)
Feb 26, 2021 53.76 54.06 52.74 52.90 9,613,924 -0.36(-0.67%)
Feb 25, 2021 55.52 56.05 53.13 53.26 8,416,931 -2.24(-4.04%)
Feb 24, 2021 57.00 57.06 54.98 55.50 8,607,432 -1.86(-3.24%)
Feb 23, 2021 56.71 57.69 55.91 57.36 6,233,322 -0.18(-0.31%)
Feb 22, 2021 58.04 58.22 56.97 57.54 5,614,444 -0.39(-0.68%)
Feb 19, 2021 59.06 59.22 57.82 57.93 5,844,582 -0.77(-1.31%)
Feb 18, 2021 58.60 59.21 58.15 58.69 6,379,600 -0.23(-0.40%)
Feb 17, 2021 58.49 59.11 57.99 58.93 4,470,996 +0.17(+0.29%)
Feb 16, 2021 59.80 59.82 58.71 58.76 5,944,914 -0.13(-0.22%)
Feb 12, 2021 57.99 59.06 57.89 58.89 6,014,918 +0.65(+1.12%)
Feb 11, 2021 58.51 58.86 57.64 58.24 3,914,601 -0.01(-0.02%)
Feb 10, 2021 58.46 59.09 57.72 58.25 4,781,259 +0.08(+0.14%)
Feb 09, 2021 59.69 59.73 58.06 58.16 5,387,438 -1.50(-2.52%)
Feb 08, 2021 58.51 59.87 58.47 59.67 10,470,951 +1.50(+2.59%)
Feb 05, 2021 57.16 58.71 56.30 58.16 13,600,838 +1.04(+1.82%)
Feb 04, 2021 59.78 60.61 56.70 57.12 31,456,262 +2.88(+5.31%)
Feb 03, 2021 54.30 54.96 53.90 54.25 11,199,329 +0.66(+1.24%)
Feb 02, 2021 54.69 54.94 53.37 53.58 9,175,525 -1.07(-1.95%)
Feb 01, 2021 53.11 54.86 52.95 54.65 7,944,523 +1.83(+3.47%)
Jan 29, 2021 52.54 53.82 51.69 52.82 11,687,239 +0.07(+0.12%)
Jan 28, 2021 54.21 55.01 52.28 52.75 12,495,993 -1.79(-3.27%)
Jan 27, 2021 54.81 56.59 54.26 54.54 11,387,110 -0.77(-1.39%)
Jan 26, 2021 53.36 55.43 53.25 55.30 8,979,131 +1.79(+3.35%)
Jan 25, 2021 53.27 54.56 53.11 53.51 10,503,792 +0.74(+1.40%)
Jan 22, 2021 52.53 52.87 52.00 52.77 3,549,119 +0.06(+0.11%)
Jan 21, 2021 52.62 52.78 51.70 52.71 5,634,107 +0.21(+0.41%)
Jan 20, 2021 53.55 53.78 52.45 52.50 5,133,358 -0.76(-1.42%)
Jan 19, 2021 51.92 53.46 51.82 53.26 9,567,405 +1.46(+2.81%)
Jan 15, 2021 51.68 52.07 50.76 51.80 10,389,822 +0.14(+0.27%)
Jan 14, 2021 52.18 52.18 51.39 51.66 7,422,797 -0.41(-0.79%)
Jan 13, 2021 52.13 52.68 51.73 52.07 8,757,115 -0.31(-0.59%)
Jan 12, 2021 50.45 53.00 50.36 52.38 12,652,041 +1.97(+3.91%)
Jan 11, 2021 50.64 50.85 49.97 50.40 7,442,648 -0.51(-1.01%)
Jan 08, 2021 49.88 50.98 49.75 50.92 6,739,164 +1.33(+2.68%)
Jan 07, 2021 49.93 50.68 49.54 49.59 7,862,771 -0.15(-0.30%)
Jan 06, 2021 48.13 50.74 48.04 49.74 10,603,658 +1.11(+2.29%)
Jan 05, 2021 47.99 48.86 47.72 48.63 10,699,393 +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.