Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.00 63.28 61.31 61.86 3,345,896 -1.01(-1.61%)
Mar 30, 2021 60.46 63.16 60.00 62.87 4,137,716 +3.11(+5.20%)
Mar 29, 2021 61.97 62.65 59.26 59.76 3,881,769 -1.84(-2.99%)
Mar 26, 2021 63.26 64.12 60.37 61.60 5,467,700 +2.17(+3.65%)
Mar 25, 2021 56.32 59.88 56.01 59.43 3,780,199 +2.14(+3.74%)
Mar 24, 2021 58.39 59.19 57.11 57.29 3,422,201 -0.19(-0.33%)
Mar 23, 2021 58.64 59.17 56.76 57.48 4,852,636 -2.53(-4.22%)
Mar 22, 2021 60.69 61.93 59.89 60.01 3,334,180 -0.53(-0.88%)
Mar 19, 2021 60.02 61.28 59.43 60.54 5,097,100 +0.38(+0.63%)
Mar 18, 2021 61.21 61.89 59.74 60.16 2,371,798 -0.96(-1.57%)
Mar 17, 2021 59.47 61.20 58.93 61.12 2,215,740 +0.85(+1.41%)
Mar 16, 2021 60.79 61.12 59.71 60.27 2,686,391 -0.47(-0.77%)
Mar 15, 2021 61.50 62.08 60.55 60.74 3,349,978 -0.07(-0.12%)
Mar 12, 2021 60.00 61.43 59.34 60.81 6,575,900 +4.96(+8.88%)
Mar 11, 2021 55.26 56.27 55.07 55.85 3,339,654 +1.10(+2.01%)
Mar 10, 2021 54.18 55.35 53.44 54.75 2,859,722 +0.24(+0.44%)
Mar 09, 2021 55.37 55.65 54.05 54.51 3,568,245 -0.73(-1.32%)
Mar 08, 2021 55.96 56.54 54.78 55.24 3,560,296 -0.44(-0.79%)
Mar 05, 2021 55.04 56.08 52.74 55.68 3,473,300 +1.60(+2.96%)
Mar 04, 2021 55.24 55.65 52.63 54.08 3,648,336 -0.80(-1.46%)
Mar 03, 2021 55.97 56.54 54.65 54.88 2,719,035 -0.94(-1.68%)
Mar 02, 2021 57.08 57.63 55.59 55.82 2,313,670 -0.93(-1.64%)
Mar 01, 2021 55.57 57.56 55.47 56.75 4,468,232 +2.09(+3.82%)
Feb 26, 2021 54.07 57.19 52.09 54.66 5,497,100 +2.30(+4.39%)
Feb 25, 2021 54.09 57.19 51.37 52.36 7,908,369 +0.71(+1.37%)
Feb 24, 2021 51.60 52.75 50.95 51.65 4,935,517 +0.57(+1.12%)
Feb 23, 2021 50.90 51.73 49.13 51.08 3,568,224 +0.33(+0.65%)
Feb 22, 2021 50.24 51.80 50.00 50.75 2,968,938 +0.42(+0.83%)
Feb 19, 2021 49.19 50.71 48.99 50.33 2,396,500 +1.52(+3.11%)
Feb 18, 2021 48.48 49.02 47.44 48.81 2,313,921 +0.23(+0.47%)
Feb 17, 2021 48.63 49.16 47.71 48.58 2,941,540 -0.63(-1.28%)
Feb 16, 2021 48.13 49.39 47.86 49.21 2,560,512 +1.99(+4.21%)
Feb 12, 2021 47.79 48.30 47.13 47.22 2,040,500 -1.03(-2.13%)
Feb 11, 2021 48.49 49.62 47.56 48.25 1,993,022 -0.15(-0.31%)
Feb 10, 2021 48.87 49.26 47.56 48.40 2,752,315 -0.57(-1.16%)
Feb 09, 2021 50.12 50.63 48.90 48.97 3,627,929 -1.81(-3.56%)
Feb 08, 2021 49.99 51.04 49.21 50.78 3,303,001 +1.39(+2.81%)
Feb 05, 2021 48.55 49.67 47.86 49.39 2,773,800 +1.32(+2.75%)
Feb 04, 2021 45.50 49.12 45.00 48.07 6,962,658 +4.11(+9.35%)
Feb 03, 2021 44.20 44.91 43.23 43.96 4,779,437 -0.15(-0.34%)
Feb 02, 2021 42.30 44.36 42.28 44.11 5,799,550 +2.25(+5.38%)
Feb 01, 2021 41.41 42.00 40.16 41.86 9,670,607 +1.10(+2.70%)
Jan 29, 2021 41.28 41.97 39.31 40.76 6,443,900 -0.67(-1.62%)
Jan 28, 2021 38.70 42.32 38.00 41.43 15,714,938 +3.89(+10.36%)
Jan 27, 2021 40.00 41.00 36.10 37.54 16,871,620 -5.46(-12.70%)
Jan 26, 2021 45.34 45.87 42.90 43.00 5,141,757 -0.93(-2.12%)
Jan 25, 2021 45.28 45.98 40.43 43.93 7,642,251 -1.35(-2.98%)
Jan 22, 2021 46.14 46.24 44.70 45.28 2,765,800 -0.62(-1.35%)
Jan 21, 2021 45.67 46.76 45.29 45.90 2,220,038 +0.34(+0.75%)
Jan 20, 2021 45.38 46.39 45.28 45.56 1,569,082 -0.17(-0.37%)
Jan 19, 2021 45.56 46.24 45.02 45.73 2,719,157 +0.53(+1.17%)
Jan 15, 2021 44.70 45.68 43.88 45.20 3,952,900 +0.22(+0.49%)
Jan 14, 2021 46.95 47.90 44.72 44.98 5,032,535 -1.18(-2.56%)
Jan 13, 2021 47.01 47.14 45.84 46.16 3,824,586 -1.13(-2.39%)
Jan 12, 2021 47.45 48.29 47.00 47.29 5,730,336 +0.38(+0.81%)
Jan 11, 2021 46.22 47.53 45.95 46.91 2,890,540 +0.16(+0.34%)
Jan 08, 2021 46.17 47.77 45.61 46.75 3,126,500 +0.58(+1.26%)
Jan 07, 2021 43.97 47.28 43.94 46.17 5,681,851 +2.62(+6.02%)
Jan 06, 2021 40.75 43.86 40.75 43.55 5,160,819 +3.12(+7.72%)
Jan 05, 2021 39.59 40.72 39.31 40.43 4,653,417 +0.83(+2.10%)
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.