Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.68 63.31 61.70 62.43 1,849,402 -0.36(-0.57%)
Mar 30, 2021 61.38 63.25 60.54 62.78 2,353,534 +3.07(+5.14%)
Mar 29, 2021 60.36 60.90 58.96 59.71 1,415,055 -2.04(-3.31%)
Mar 26, 2021 61.81 62.70 60.76 61.76 1,607,464 +0.87(+1.43%)
Mar 25, 2021 58.02 61.34 57.14 60.89 1,644,352 +2.81(+4.84%)
Mar 24, 2021 59.18 60.03 58.07 58.08 1,707,119 -0.09(-0.15%)
Mar 23, 2021 58.45 59.33 57.77 58.16 1,969,986 -0.91(-1.53%)
Mar 22, 2021 60.04 60.25 58.38 59.07 1,454,876 -1.28(-2.12%)
Mar 19, 2021 60.32 62.03 59.65 60.35 7,766,576 -1.11(-1.81%)
Mar 18, 2021 61.36 63.99 60.99 61.46 2,233,076 +1.35(+2.24%)
Mar 17, 2021 60.34 61.24 59.33 60.11 1,551,144 +0.55(+0.92%)
Mar 16, 2021 60.07 60.35 58.87 59.56 1,497,916 -1.51(-2.47%)
Mar 15, 2021 61.57 61.86 59.63 61.07 1,661,490 -0.80(-1.29%)
Mar 12, 2021 62.69 63.29 61.46 61.87 1,758,465 +1.11(+1.83%)
Mar 11, 2021 60.32 61.66 60.21 60.76 1,270,737 -0.14(-0.23%)
Mar 10, 2021 59.79 61.01 59.14 60.89 1,767,156 +0.97(+1.63%)
Mar 09, 2021 60.71 61.99 58.74 59.92 2,256,603 -2.28(-3.66%)
Mar 08, 2021 61.32 63.45 60.82 62.20 1,602,459 +1.97(+3.28%)
Mar 05, 2021 60.14 60.83 57.61 60.22 1,574,036 +1.30(+2.21%)
Mar 04, 2021 60.04 61.08 57.55 58.92 2,228,724 -1.30(-2.16%)
Mar 03, 2021 61.26 62.26 60.01 60.22 1,265,258 -0.06(-0.10%)
Mar 02, 2021 60.28 61.19 60.04 60.28 1,564,230 -0.34(-0.55%)
Mar 01, 2021 60.19 61.25 59.46 60.62 1,198,546 +1.93(+3.29%)
Feb 26, 2021 59.35 60.08 58.02 58.69 1,588,657 -1.28(-2.13%)
Feb 25, 2021 63.14 63.54 59.89 59.96 1,150,377 -2.15(-3.46%)
Feb 24, 2021 60.33 62.79 60.11 62.11 1,859,147 +2.14(+3.56%)
Feb 23, 2021 59.27 60.11 58.77 59.97 1,966,320 +1.25(+2.13%)
Feb 22, 2021 57.51 59.69 57.47 58.72 1,973,324 +1.23(+2.14%)
Feb 19, 2021 55.81 57.77 55.66 57.49 1,181,020 +2.11(+3.81%)
Feb 18, 2021 55.13 55.68 54.49 55.38 1,749,278 -0.49(-0.88%)
Feb 17, 2021 56.77 57.52 55.70 55.87 1,825,972 -0.93(-1.64%)
Feb 16, 2021 54.39 57.04 54.28 56.80 1,546,621 +3.10(+5.78%)
Feb 12, 2021 52.89 53.95 52.83 53.70 1,062,315 +0.71(+1.33%)
Feb 11, 2021 54.57 54.59 52.49 52.99 977,401 -1.34(-2.46%)
Feb 10, 2021 54.57 55.30 53.81 54.33 1,310,254 +0.16(+0.29%)
Feb 09, 2021 53.97 54.43 53.48 54.17 859,871 -0.29(-0.54%)
Feb 08, 2021 54.03 54.52 53.71 54.47 925,564 +0.48(+0.89%)
Feb 05, 2021 55.16 55.78 53.62 53.98 1,101,767 -0.67(-1.23%)
Feb 04, 2021 53.00 54.88 53.00 54.66 1,274,712 +2.02(+3.83%)
Feb 03, 2021 51.57 52.72 51.52 52.64 1,264,406 +0.90(+1.73%)
Feb 02, 2021 50.97 52.07 50.66 51.74 1,275,801 +1.61(+3.21%)
Feb 01, 2021 49.74 50.32 48.88 50.13 1,397,815 +0.84(+1.70%)
Jan 29, 2021 50.66 51.28 48.86 49.29 2,027,855 -1.51(-2.97%)
Jan 28, 2021 49.99 51.08 49.26 50.80 1,627,470 +1.85(+3.79%)
Jan 27, 2021 50.61 50.73 48.15 48.95 3,081,398 -2.86(-5.52%)
Jan 26, 2021 53.48 53.85 51.73 51.81 1,063,991 -1.07(-2.02%)
Jan 25, 2021 52.72 53.10 51.41 52.88 1,338,276 -0.69(-1.29%)
Jan 22, 2021 52.66 53.78 52.37 53.57 1,280,347 +0.09(+0.16%)
Jan 21, 2021 54.34 54.94 53.45 53.48 1,426,707 -0.91(-1.68%)
Jan 20, 2021 55.07 55.63 54.33 54.40 1,337,694 -0.67(-1.22%)
Jan 19, 2021 54.94 55.99 54.05 55.07 1,624,046 +0.10(+0.19%)
Jan 15, 2021 55.39 56.33 54.50 54.97 1,912,283 -1.81(-3.19%)
Jan 14, 2021 56.09 56.95 55.37 56.78 1,355,984 +1.90(+3.45%)
Jan 13, 2021 53.91 55.34 53.57 54.88 2,055,583 +0.12(+0.22%)
Jan 12, 2021 54.35 55.07 54.01 54.76 1,451,309 +0.84(+1.55%)
Jan 11, 2021 52.07 53.97 51.54 53.92 993,413 +1.03(+1.94%)
Jan 08, 2021 54.43 54.43 51.91 52.90 1,558,487 -0.83(-1.54%)
Jan 07, 2021 53.99 55.25 53.66 53.72 2,381,074 +0.78(+1.46%)
Jan 06, 2021 51.38 53.87 51.22 52.95 2,942,738 +4.00(+8.17%)
Jan 05, 2021 47.94 49.40 47.51 48.95 1,742,425 +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.