Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.82 50.90 50.07 50.20 23,687,576 -0.81(-1.58%)
Mar 30, 2021 51.38 51.51 50.62 51.01 13,152,052 -0.19(-0.38%)
Mar 29, 2021 51.05 51.60 50.26 51.20 22,062,492 +0.01(+0.02%)
Mar 26, 2021 52.14 52.47 49.96 51.19 26,006,632 -1.04(-1.99%)
Mar 25, 2021 52.11 52.41 51.42 52.23 18,822,936 +0.35(+0.68%)
Mar 24, 2021 52.00 52.43 51.82 51.88 16,977,612 -0.20(-0.39%)
Mar 23, 2021 52.38 52.62 51.95 52.08 15,863,075 -0.21(-0.41%)
Mar 22, 2021 51.67 52.44 51.26 52.30 19,717,906 +0.84(+1.64%)
Mar 19, 2021 51.51 51.99 51.28 51.45 36,602,096 -0.38(-0.73%)
Mar 18, 2021 52.58 52.99 51.77 51.83 20,413,126 -1.51(-2.83%)
Mar 17, 2021 53.25 53.70 52.47 53.34 20,735,668 -0.50(-0.93%)
Mar 16, 2021 53.43 54.35 53.22 53.85 16,331,204 +0.47(+0.89%)
Mar 15, 2021 53.09 53.43 52.44 53.37 15,881,063 +0.41(+0.77%)
Mar 12, 2021 52.74 53.24 52.15 52.96 19,799,158 +0.19(+0.35%)
Mar 11, 2021 52.53 53.53 52.52 52.78 18,852,538 -0.30(-0.56%)
Mar 10, 2021 51.90 53.52 51.74 53.08 25,432,288 +1.52(+2.95%)
Mar 09, 2021 51.46 52.06 51.13 51.55 27,257,974 +0.09(+0.18%)
Mar 08, 2021 50.86 51.80 50.72 51.46 27,272,632 +0.35(+0.69%)
Mar 05, 2021 50.74 51.27 50.03 51.11 23,770,436 +1.08(+2.15%)
Mar 04, 2021 49.93 51.26 49.73 50.03 30,346,436 +0.19(+0.37%)
Mar 03, 2021 50.02 50.83 49.76 49.85 24,534,026 -0.48(-0.96%)
Mar 02, 2021 50.39 50.82 50.16 50.33 16,148,086 -0.19(-0.37%)
Mar 01, 2021 49.37 50.76 49.06 50.52 18,720,130 +1.61(+3.28%)
Feb 26, 2021 48.49 49.59 48.14 48.91 24,557,190 +0.45(+0.92%)
Feb 25, 2021 49.25 49.55 48.20 48.47 24,363,820 -1.08(-2.17%)
Feb 24, 2021 48.77 49.66 48.77 49.54 20,797,840 +0.06(+0.11%)
Feb 23, 2021 48.98 49.56 48.32 49.49 19,696,712 +0.78(+1.60%)
Feb 22, 2021 48.21 49.04 48.07 48.71 14,528,142 +0.37(+0.77%)
Feb 19, 2021 48.62 48.80 48.03 48.34 16,323,278 -0.43(-0.88%)
Feb 18, 2021 48.87 49.05 48.48 48.76 15,643,447 -0.40(-0.81%)
Feb 17, 2021 48.92 49.40 48.62 49.16 11,833,612 +0.14(+0.28%)
Feb 16, 2021 49.17 49.37 48.73 49.02 11,656,764 -0.36(-0.73%)
Feb 12, 2021 49.47 49.73 49.12 49.38 10,900,941 +0.00(+0.00%)
Feb 11, 2021 49.10 49.46 48.72 49.38 12,046,404 +0.45(+0.91%)
Feb 10, 2021 49.21 49.23 48.28 48.94 17,711,204 +0.03(+0.06%)
Feb 09, 2021 48.24 49.16 47.64 48.91 16,264,422 +0.81(+1.68%)
Feb 08, 2021 47.37 48.32 47.33 48.10 15,916,233 +0.69(+1.45%)
Feb 05, 2021 48.12 48.31 47.25 47.42 15,309,305 -0.32(-0.66%)
Feb 04, 2021 46.69 47.78 46.60 47.73 20,165,274 +0.91(+1.94%)
Feb 03, 2021 47.55 47.81 46.78 46.82 18,591,272 -0.66(-1.39%)
Feb 02, 2021 46.71 47.75 46.45 47.48 18,711,448 +0.96(+2.05%)
Feb 01, 2021 46.26 46.72 45.55 46.53 18,178,886 +0.54(+1.17%)
Jan 29, 2021 46.67 47.50 45.91 45.99 29,620,696 -1.88(-3.93%)
Jan 28, 2021 46.39 48.51 46.18 47.87 31,426,188 +2.95(+6.57%)
Jan 27, 2021 45.90 46.60 44.83 44.92 26,575,928 -1.55(-3.33%)
Jan 26, 2021 45.60 46.58 45.35 46.47 25,394,152 +1.04(+2.29%)
Jan 25, 2021 45.00 45.58 44.83 45.43 17,600,290 +0.27(+0.60%)
Jan 22, 2021 45.31 45.40 44.78 45.16 15,048,023 -0.42(-0.92%)
Jan 21, 2021 45.00 45.71 44.75 45.58 24,362,816 +0.23(+0.51%)
Jan 20, 2021 45.45 45.62 45.14 45.35 17,046,034 +0.03(+0.06%)
Jan 19, 2021 45.15 45.54 44.82 45.32 20,421,434 +0.15(+0.33%)
Jan 15, 2021 45.65 45.70 44.67 45.17 27,996,420 -0.83(-1.80%)
Jan 14, 2021 46.54 46.64 45.87 46.00 20,270,878 -0.54(-1.16%)
Jan 13, 2021 46.03 46.74 45.94 46.54 17,490,582 +0.14(+0.30%)
Jan 12, 2021 47.58 47.82 46.02 46.40 22,634,650 -1.40(-2.93%)
Jan 11, 2021 48.00 48.00 47.06 47.80 20,258,228 -0.02(-0.04%)
Jan 08, 2021 46.72 47.93 46.67 47.82 23,864,966 +0.82(+1.74%)
Jan 07, 2021 46.57 47.30 46.48 47.00 21,801,204 +0.09(+0.20%)
Jan 06, 2021 45.57 47.10 45.55 46.91 24,308,766 +0.54(+1.16%)
Jan 05, 2021 46.54 46.66 45.64 46.37 19,244,944 -0.28(-0.60%)
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.