Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.83 59.27 58.43 58.82 35,911,212 +0.21(+0.36%)
Mar 30, 2021 58.61 58.82 58.04 58.61 22,528,446 -0.67(-1.13%)
Mar 29, 2021 58.83 59.86 58.46 59.28 28,459,600 -0.34(-0.57%)
Mar 26, 2021 56.80 59.71 56.77 59.62 37,763,572 +2.62(+4.60%)
Mar 25, 2021 56.66 57.38 56.03 57.00 38,510,812 -0.02(-0.03%)
Mar 24, 2021 61.19 61.98 56.97 57.02 81,143,576 -1.32(-2.27%)
Mar 23, 2021 60.66 60.70 58.05 58.34 38,067,068 -1.98(-3.28%)
Mar 22, 2021 59.57 61.00 59.33 60.32 37,404,248 +1.72(+2.93%)
Mar 19, 2021 58.06 59.73 57.83 58.60 59,793,312 +0.04(+0.06%)
Mar 18, 2021 60.32 60.38 58.50 58.56 32,752,632 -1.89(-3.13%)
Mar 17, 2021 59.02 60.92 58.55 60.45 35,245,676 +0.92(+1.54%)
Mar 16, 2021 58.96 60.41 58.89 59.53 32,841,702 +0.91(+1.55%)
Mar 15, 2021 58.46 58.71 57.42 58.62 23,122,152 +0.82(+1.42%)
Mar 12, 2021 57.58 58.17 57.20 57.81 21,950,308 -0.38(-0.65%)
Mar 11, 2021 57.84 58.90 57.34 58.18 33,386,122 +0.97(+1.70%)
Mar 10, 2021 58.10 58.93 57.10 57.21 29,545,592 -0.39(-0.67%)
Mar 09, 2021 56.23 58.05 55.91 57.60 39,546,704 +2.59(+4.71%)
Mar 08, 2021 55.57 56.69 54.88 55.00 36,011,744 -0.82(-1.47%)
Mar 05, 2021 54.46 56.22 53.77 55.82 42,992,916 +2.21(+4.13%)
Mar 04, 2021 54.99 55.36 53.21 53.61 43,573,216 -1.44(-2.62%)
Mar 03, 2021 55.73 56.54 54.87 55.05 31,234,046 -1.23(-2.19%)
Mar 02, 2021 57.71 58.03 56.16 56.28 25,352,904 -1.51(-2.61%)
Mar 01, 2021 56.72 57.97 56.66 57.79 31,006,028 +1.93(+3.45%)
Feb 26, 2021 55.96 56.69 54.85 55.86 41,583,924 +0.35(+0.63%)
Feb 25, 2021 57.35 58.39 55.26 55.51 39,554,728 -2.56(-4.42%)
Feb 24, 2021 55.63 58.16 55.49 58.07 26,770,924 +1.90(+3.39%)
Feb 23, 2021 55.58 56.51 54.38 56.17 29,751,978 +0.38(+0.68%)
Feb 22, 2021 56.87 57.62 55.75 55.79 35,121,908 -2.11(-3.65%)
Feb 19, 2021 56.90 58.14 56.84 57.91 30,782,704 +1.29(+2.27%)
Feb 18, 2021 55.74 56.96 55.73 56.62 19,405,800 -0.22(-0.39%)
Feb 17, 2021 56.51 57.15 56.25 56.84 22,910,924 -0.57(-0.99%)
Feb 16, 2021 56.98 57.78 56.70 57.41 28,635,782 +0.61(+1.07%)
Feb 12, 2021 55.69 57.45 55.54 56.80 28,523,790 +1.06(+1.90%)
Feb 11, 2021 54.31 56.05 54.09 55.75 29,922,982 +1.65(+3.06%)
Feb 10, 2021 54.50 54.61 53.41 54.09 17,750,830 +0.07(+0.14%)
Feb 09, 2021 54.01 54.51 53.25 54.02 31,280,204 -0.35(-0.64%)
Feb 08, 2021 53.65 54.42 53.26 54.37 37,365,132 +0.90(+1.68%)
Feb 05, 2021 54.22 54.30 53.41 53.47 25,497,216 -0.56(-1.04%)
Feb 04, 2021 52.95 54.11 52.56 54.03 32,462,246 +1.34(+2.54%)
Feb 03, 2021 52.88 53.28 52.42 52.69 23,942,878 -0.29(-0.55%)
Feb 02, 2021 52.24 53.24 51.96 52.98 25,783,802 +1.20(+2.31%)
Feb 01, 2021 51.11 52.43 50.89 51.79 29,463,530 +1.08(+2.13%)
Jan 29, 2021 51.14 52.22 50.57 50.71 40,784,508 -0.50(-0.98%)
Jan 28, 2021 50.05 52.43 49.97 51.21 53,818,564 +2.26(+4.61%)
Jan 27, 2021 49.89 50.10 48.69 48.95 54,366,804 -1.48(-2.93%)
Jan 26, 2021 50.50 51.34 50.10 50.43 34,290,680 -0.21(-0.41%)
Jan 25, 2021 51.50 51.61 49.38 50.64 67,816,120 -1.11(-2.15%)
Jan 22, 2021 53.76 54.46 51.75 51.76 93,848,192 -5.30(-9.29%)
Jan 21, 2021 53.93 58.42 53.18 57.06 94,543,200 +3.46(+6.46%)
Jan 20, 2021 53.20 54.10 53.06 53.59 31,262,152 +0.62(+1.17%)
Jan 19, 2021 52.93 53.29 52.16 52.97 38,768,764 +0.37(+0.71%)
Jan 15, 2021 53.76 54.49 52.53 52.60 55,025,620 -1.53(-2.82%)
Jan 14, 2021 53.39 54.94 52.84 54.12 81,714,800 +2.10(+4.04%)
Jan 13, 2021 54.35 55.04 51.98 52.02 135,776,192 +3.39(+6.97%)
Jan 12, 2021 47.41 49.19 47.10 48.63 43,648,448 +1.55(+3.30%)
Jan 11, 2021 46.85 47.72 46.82 47.08 36,043,048 -0.10(-0.21%)
Jan 08, 2021 47.91 47.99 46.83 47.18 37,904,452 -0.49(-1.03%)
Jan 07, 2021 47.04 48.13 46.86 47.67 35,111,776 +1.00(+2.13%)
Jan 06, 2021 46.08 47.64 45.86 46.68 40,275,140 +0.45(+0.97%)
Jan 05, 2021 45.16 46.43 45.06 46.23 27,204,250 +0.86(+1.89%)
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.