Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.46 63.10 61.48 62.21 1,855,768 -0.36(-0.57%)
Mar 30, 2021 61.17 63.03 60.33 62.57 2,361,635 +3.06(+5.14%)
Mar 29, 2021 60.15 60.69 58.75 59.51 1,419,926 -2.04(-3.31%)
Mar 26, 2021 61.60 62.48 60.55 61.55 1,612,997 +0.87(+1.43%)
Mar 25, 2021 57.83 61.13 56.94 60.68 1,650,012 +2.80(+4.84%)
Mar 24, 2021 58.98 59.82 57.87 57.88 1,712,995 -0.09(-0.15%)
Mar 23, 2021 58.25 59.13 57.57 57.96 1,976,767 -0.90(-1.53%)
Mar 22, 2021 59.84 60.05 58.18 58.87 1,459,885 -1.27(-2.12%)
Mar 19, 2021 60.11 61.81 59.45 60.14 7,793,310 -1.11(-1.81%)
Mar 18, 2021 61.15 63.77 60.78 61.25 2,240,763 +1.34(+2.24%)
Mar 17, 2021 60.13 61.03 59.12 59.91 1,556,483 +0.55(+0.92%)
Mar 16, 2021 59.86 60.14 58.67 59.36 1,503,073 -1.50(-2.47%)
Mar 15, 2021 61.35 61.65 59.42 60.86 1,667,209 -0.80(-1.29%)
Mar 12, 2021 62.47 63.07 61.25 61.66 1,764,518 +1.11(+1.83%)
Mar 11, 2021 60.11 61.45 60.01 60.55 1,275,112 -0.14(-0.23%)
Mar 10, 2021 59.59 60.80 58.93 60.69 1,773,239 +0.97(+1.63%)
Mar 09, 2021 60.51 61.78 58.54 59.72 2,264,371 -2.27(-3.66%)
Mar 08, 2021 61.11 63.23 60.61 61.98 1,607,975 +1.97(+3.28%)
Mar 05, 2021 59.93 60.62 57.41 60.02 1,579,454 +1.30(+2.21%)
Mar 04, 2021 59.84 60.87 57.35 58.72 2,236,396 -1.30(-2.16%)
Mar 03, 2021 61.05 62.05 59.80 60.02 1,269,613 -0.06(-0.10%)
Mar 02, 2021 60.08 60.98 59.84 60.08 1,569,614 -0.33(-0.55%)
Mar 01, 2021 59.98 61.04 59.26 60.41 1,202,672 +1.92(+3.29%)
Feb 26, 2021 59.15 59.87 57.83 58.49 1,594,125 -1.27(-2.13%)
Feb 25, 2021 62.93 63.32 59.68 59.76 1,154,337 -2.14(-3.45%)
Feb 24, 2021 60.12 62.58 59.90 61.90 1,865,547 +2.13(+3.56%)
Feb 23, 2021 59.06 59.90 58.57 59.77 1,973,089 +1.25(+2.13%)
Feb 22, 2021 57.31 59.48 57.28 58.52 1,980,117 +1.23(+2.14%)
Feb 19, 2021 55.62 57.57 55.47 57.29 1,185,086 +2.10(+3.81%)
Feb 18, 2021 54.94 55.49 54.30 55.19 1,755,300 -0.49(-0.88%)
Feb 17, 2021 56.57 57.33 55.51 55.68 1,832,258 -0.93(-1.64%)
Feb 16, 2021 54.20 56.85 54.09 56.61 1,551,945 +3.09(+5.78%)
Feb 12, 2021 52.71 53.76 52.65 53.51 1,065,971 +0.70(+1.33%)
Feb 11, 2021 54.38 54.41 52.31 52.81 980,766 -1.33(-2.46%)
Feb 10, 2021 54.38 55.11 53.63 54.14 1,314,764 +0.15(+0.29%)
Feb 09, 2021 53.78 54.24 53.30 53.99 862,831 -0.29(-0.54%)
Feb 08, 2021 53.84 54.33 53.52 54.28 928,750 +0.48(+0.89%)
Feb 05, 2021 54.97 55.59 53.44 53.80 1,105,560 -0.67(-1.23%)
Feb 04, 2021 52.82 54.69 52.82 54.47 1,279,099 +2.01(+3.83%)
Feb 03, 2021 51.39 52.54 51.34 52.46 1,268,759 +0.89(+1.73%)
Feb 02, 2021 50.79 51.89 50.48 51.56 1,280,193 +1.61(+3.21%)
Feb 01, 2021 49.57 50.15 48.71 49.96 1,402,626 +0.83(+1.70%)
Jan 29, 2021 50.48 51.10 48.69 49.13 2,034,836 -1.50(-2.97%)
Jan 28, 2021 49.82 50.90 49.09 50.63 1,633,072 +1.85(+3.79%)
Jan 27, 2021 50.44 50.56 47.98 48.78 3,092,005 -2.85(-5.52%)
Jan 26, 2021 53.30 53.66 51.56 51.63 1,067,654 -1.07(-2.02%)
Jan 25, 2021 52.54 52.91 51.24 52.70 1,342,883 -0.69(-1.29%)
Jan 22, 2021 52.48 53.59 52.19 53.39 1,284,755 +0.09(+0.16%)
Jan 21, 2021 54.16 54.75 53.27 53.30 1,431,618 -0.91(-1.68%)
Jan 20, 2021 54.88 55.44 54.14 54.21 1,342,299 -0.67(-1.22%)
Jan 19, 2021 54.75 55.80 53.87 54.88 1,629,636 +0.10(+0.19%)
Jan 15, 2021 55.20 56.13 54.31 54.78 1,918,865 -1.80(-3.19%)
Jan 14, 2021 55.90 56.75 55.18 56.58 1,360,651 +1.89(+3.45%)
Jan 13, 2021 53.72 55.15 53.39 54.69 2,062,659 +0.12(+0.22%)
Jan 12, 2021 54.17 54.88 53.82 54.57 1,456,305 +0.83(+1.55%)
Jan 11, 2021 51.89 53.78 51.36 53.74 996,833 +1.02(+1.94%)
Jan 08, 2021 54.24 54.24 51.74 52.72 1,563,852 -0.82(-1.54%)
Jan 07, 2021 53.81 55.06 53.48 53.54 2,389,271 +0.77(+1.46%)
Jan 06, 2021 51.20 53.69 51.04 52.77 2,952,868 +3.99(+8.17%)
Jan 05, 2021 47.78 49.23 47.35 48.78 1,748,423 +1.12(+2.34%)
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.