Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.68 64.53 63.23 63.81 3,380,694 -0.16(-0.25%)
Mar 30, 2021 63.42 64.94 63.14 63.97 2,653,378 -0.07(-0.11%)
Mar 29, 2021 64.25 65.03 63.03 64.04 2,699,923 -1.11(-1.71%)
Mar 26, 2021 65.94 66.55 63.99 65.16 3,064,117 +0.61(+0.95%)
Mar 25, 2021 62.42 64.89 61.54 64.54 3,661,282 +0.57(+0.89%)
Mar 24, 2021 63.87 65.46 63.62 63.97 3,249,155 +1.52(+2.43%)
Mar 23, 2021 63.13 64.31 62.14 62.46 4,583,264 -1.96(-3.04%)
Mar 22, 2021 65.52 65.62 63.66 64.42 4,653,610 -1.27(-1.93%)
Mar 19, 2021 65.96 66.81 64.75 65.68 12,685,206 +0.00(+0.00%)
Mar 18, 2021 70.13 70.24 65.50 65.68 6,992,854 -4.85(-6.87%)
Mar 17, 2021 70.12 71.12 68.70 70.53 3,989,949 -0.16(-0.23%)
Mar 16, 2021 71.74 72.12 70.14 70.69 4,255,883 -2.24(-3.07%)
Mar 15, 2021 73.71 74.19 71.48 72.93 3,322,556 -0.53(-0.72%)
Mar 12, 2021 73.86 74.63 72.77 73.45 2,796,281 -0.05(-0.07%)
Mar 11, 2021 72.68 75.21 72.62 73.51 4,772,735 +0.99(+1.36%)
Mar 10, 2021 68.95 72.63 68.71 72.52 4,564,351 +4.27(+6.25%)
Mar 09, 2021 71.07 72.49 68.19 68.25 6,122,858 -3.55(-4.94%)
Mar 08, 2021 71.30 73.61 70.89 71.80 5,424,134 +1.36(+1.94%)
Mar 05, 2021 69.52 70.46 66.68 70.43 5,233,616 +2.37(+3.48%)
Mar 04, 2021 69.52 70.06 65.77 68.06 7,125,531 -1.03(-1.50%)
Mar 03, 2021 68.99 71.08 68.60 69.10 4,649,986 +0.80(+1.17%)
Mar 02, 2021 69.24 70.19 68.25 68.29 3,879,726 -1.04(-1.50%)
Mar 01, 2021 69.96 70.58 69.26 69.34 3,337,245 +0.73(+1.07%)
Feb 26, 2021 68.81 69.54 65.29 68.61 5,997,065 -1.04(-1.50%)
Feb 25, 2021 70.29 70.82 68.67 69.65 7,248,590 -0.01(-0.01%)
Feb 24, 2021 68.09 69.90 67.96 69.66 5,136,092 +2.09(+3.10%)
Feb 23, 2021 67.25 67.91 64.86 67.56 5,376,499 +1.39(+2.10%)
Feb 22, 2021 63.87 67.18 63.83 66.17 5,353,260 +2.42(+3.80%)
Feb 19, 2021 60.84 64.30 60.76 63.75 6,489,649 +3.30(+5.45%)
Feb 18, 2021 60.41 60.97 59.13 60.45 3,474,453 -0.26(-0.43%)
Feb 17, 2021 59.98 61.12 59.15 60.71 3,868,816 +1.03(+1.73%)
Feb 16, 2021 58.82 60.36 58.59 59.68 5,209,068 +1.98(+3.43%)
Feb 12, 2021 56.89 57.73 56.86 57.70 2,892,778 +0.17(+0.29%)
Feb 11, 2021 57.64 57.92 56.04 57.53 2,810,862 -0.50(-0.86%)
Feb 10, 2021 56.84 58.29 56.49 58.03 4,006,704 +1.34(+2.36%)
Feb 09, 2021 56.87 57.23 55.64 56.69 4,401,808 -0.18(-0.31%)
Feb 08, 2021 54.79 57.52 54.72 56.87 4,802,184 +2.69(+4.97%)
Feb 05, 2021 54.43 54.92 53.78 54.17 3,563,302 +0.58(+1.08%)
Feb 04, 2021 53.43 54.35 52.78 53.59 4,151,317 +0.84(+1.60%)
Feb 03, 2021 50.91 53.64 50.91 52.75 5,989,837 +2.05(+4.03%)
Feb 02, 2021 50.58 51.86 49.59 50.70 4,458,496 +1.34(+2.72%)
Feb 01, 2021 49.98 50.47 48.13 49.36 4,738,237 -0.17(-0.34%)
Jan 29, 2021 50.91 52.62 49.10 49.53 6,280,754 -1.67(-3.26%)
Jan 28, 2021 52.27 53.14 50.16 51.20 4,968,644 -0.35(-0.68%)
Jan 27, 2021 50.47 53.15 49.91 51.55 5,404,445 +0.51(+1.00%)
Jan 26, 2021 52.65 53.20 51.04 51.04 3,581,209 -1.11(-2.12%)
Jan 25, 2021 51.56 52.38 50.78 52.14 3,523,732 -0.04(-0.07%)
Jan 22, 2021 50.56 52.35 50.20 52.18 3,418,035 +0.52(+1.00%)
Jan 21, 2021 52.45 53.09 51.35 51.66 3,512,634 -1.50(-2.82%)
Jan 20, 2021 53.11 54.41 52.23 53.16 3,671,195 +0.03(+0.05%)
Jan 19, 2021 51.78 53.50 51.55 53.14 4,489,860 +1.97(+3.84%)
Jan 15, 2021 52.28 52.35 50.20 51.17 4,227,540 -1.73(-3.27%)
Jan 14, 2021 50.99 53.55 50.96 52.90 5,079,423 +2.26(+4.45%)
Jan 13, 2021 52.09 52.15 50.41 50.64 5,048,326 -1.59(-3.04%)
Jan 12, 2021 51.98 52.49 51.36 52.23 4,137,720 +0.76(+1.48%)
Jan 11, 2021 49.42 51.95 48.88 51.47 3,287,430 +0.82(+1.61%)
Jan 08, 2021 52.83 52.83 50.28 50.65 4,458,827 -1.72(-3.28%)
Jan 07, 2021 51.85 52.67 51.16 52.37 3,461,622 +0.94(+1.83%)
Jan 06, 2021 51.49 52.18 50.24 51.43 6,373,849 +1.12(+2.23%)
Jan 05, 2021 49.28 51.72 49.22 50.31 4,493,082 +1.40(+2.85%)
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.