Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.11 54.69 53.47 53.83 4,327,664 -0.56(-1.04%)
Mar 30, 2021 53.64 54.55 53.44 54.39 3,094,362 +0.60(+1.11%)
Mar 29, 2021 53.56 54.82 53.46 53.80 3,793,674 -0.08(-0.14%)
Mar 26, 2021 53.37 54.00 53.11 53.87 5,055,732 +0.63(+1.19%)
Mar 25, 2021 51.75 53.30 51.56 53.24 4,655,447 +1.01(+1.93%)
Mar 24, 2021 51.86 53.39 51.69 52.23 5,133,327 +1.09(+2.12%)
Mar 23, 2021 52.76 52.78 50.85 51.14 6,559,096 -2.32(-4.35%)
Mar 22, 2021 53.71 53.71 52.53 53.47 5,500,887 -0.34(-0.63%)
Mar 19, 2021 54.49 54.55 52.75 53.80 7,656,352 -0.68(-1.25%)
Mar 18, 2021 55.61 56.63 54.41 54.49 4,996,194 -1.09(-1.95%)
Mar 17, 2021 53.44 55.77 53.19 55.57 6,102,003 +2.38(+4.48%)
Mar 16, 2021 52.78 53.74 52.08 53.19 7,671,689 +0.24(+0.45%)
Mar 15, 2021 53.94 54.12 52.58 52.95 6,367,409 -1.21(-2.24%)
Mar 12, 2021 54.45 54.76 53.78 54.17 3,196,313 +0.02(+0.03%)
Mar 11, 2021 54.16 54.95 54.07 54.15 4,336,345 +0.19(+0.36%)
Mar 10, 2021 52.72 54.27 52.51 53.96 5,034,000 +1.54(+2.94%)
Mar 09, 2021 53.60 53.64 52.12 52.42 6,916,926 -0.99(-1.86%)
Mar 08, 2021 53.18 54.11 52.63 53.41 5,268,477 +0.45(+0.84%)
Mar 05, 2021 52.30 53.07 51.14 52.96 4,613,149 +1.44(+2.79%)
Mar 04, 2021 52.25 52.72 50.59 51.52 7,165,188 -0.88(-1.69%)
Mar 03, 2021 52.62 53.37 52.20 52.41 6,401,260 -0.40(-0.77%)
Mar 02, 2021 52.37 53.91 52.03 52.81 8,688,780 +1.00(+1.93%)
Mar 01, 2021 51.48 52.42 50.99 51.81 4,850,840 +1.88(+3.76%)
Feb 26, 2021 51.23 51.40 49.50 49.93 7,601,593 -1.72(-3.33%)
Feb 25, 2021 52.60 52.90 51.46 51.65 3,870,257 -1.38(-2.60%)
Feb 24, 2021 51.62 53.27 51.57 53.03 5,605,587 +1.31(+2.53%)
Feb 23, 2021 52.24 52.43 51.21 51.72 4,980,956 -0.30(-0.58%)
Feb 22, 2021 50.47 52.09 50.12 52.02 6,811,857 +1.74(+3.46%)
Feb 19, 2021 48.08 50.40 48.08 50.28 4,848,652 +2.36(+4.92%)
Feb 18, 2021 48.54 48.85 47.54 47.93 3,736,471 -0.82(-1.67%)
Feb 17, 2021 48.78 49.05 47.97 48.74 3,936,551 -0.17(-0.36%)
Feb 16, 2021 49.04 49.42 48.74 48.92 4,891,415 +0.50(+1.03%)
Feb 12, 2021 47.93 48.52 47.83 48.42 2,372,021 +0.40(+0.83%)
Feb 11, 2021 48.13 48.24 47.20 48.02 2,794,112 +0.00(+0.00%)
Feb 10, 2021 47.46 48.61 47.03 48.02 4,145,588 +0.89(+1.89%)
Feb 09, 2021 47.88 47.89 46.94 47.13 5,054,913 -0.62(-1.31%)
Feb 08, 2021 48.08 48.51 47.63 47.75 3,054,415 +0.09(+0.19%)
Feb 05, 2021 47.24 48.15 46.99 47.66 4,482,820 +0.75(+1.60%)
Feb 04, 2021 46.19 46.94 45.64 46.91 5,179,075 +0.82(+1.79%)
Feb 03, 2021 45.22 46.13 44.99 46.09 4,785,107 +0.62(+1.35%)
Feb 02, 2021 44.60 45.69 44.02 45.47 6,279,968 +1.55(+3.53%)
Feb 01, 2021 43.62 44.00 42.74 43.92 4,957,750 +0.71(+1.64%)
Jan 29, 2021 44.96 45.55 43.10 43.21 10,683,584 -2.06(-4.56%)
Jan 28, 2021 45.02 45.67 44.13 45.28 6,985,914 -0.01(-0.02%)
Jan 27, 2021 45.49 45.86 43.85 45.29 7,545,073 -1.12(-2.42%)
Jan 26, 2021 48.20 48.50 46.38 46.41 3,672,886 -1.24(-2.60%)
Jan 25, 2021 47.34 47.81 46.34 47.65 4,422,674 -0.22(-0.47%)
Jan 22, 2021 47.45 48.11 47.35 47.88 3,148,723 -0.05(-0.10%)
Jan 21, 2021 48.72 48.93 47.72 47.93 4,133,298 -0.84(-1.72%)
Jan 20, 2021 48.18 48.82 47.65 48.77 4,470,875 +0.85(+1.77%)
Jan 19, 2021 48.09 48.46 46.90 47.92 5,907,039 +0.20(+0.42%)
Jan 15, 2021 48.81 48.97 47.57 47.72 8,038,330 -1.95(-3.92%)
Jan 14, 2021 50.13 50.37 49.47 49.67 4,297,268 -0.32(-0.63%)
Jan 13, 2021 50.58 51.05 49.67 49.98 3,886,525 -0.84(-1.65%)
Jan 12, 2021 49.39 50.96 49.12 50.82 7,488,414 +1.82(+3.70%)
Jan 11, 2021 48.04 49.08 47.67 49.01 4,147,446 +0.54(+1.12%)
Jan 08, 2021 48.60 49.01 48.08 48.47 4,880,359 -0.25(-0.51%)
Jan 07, 2021 49.12 49.77 48.38 48.72 5,328,955 +0.07(+0.14%)
Jan 06, 2021 47.42 49.30 47.08 48.65 7,453,550 +2.19(+4.71%)
Jan 05, 2021 45.08 46.77 44.96 46.46 3,730,806 +1.47(+3.26%)
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.