Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.97 49.21 48.49 48.52 27,253,188 -0.75(-1.52%)
Mar 30, 2021 49.41 49.85 49.09 49.26 23,361,610 -0.62(-1.24%)
Mar 29, 2021 49.83 50.25 49.31 49.88 24,326,730 -0.27(-0.54%)
Mar 26, 2021 49.79 50.21 49.12 50.15 39,385,668 +1.33(+2.72%)
Mar 25, 2021 47.98 49.10 47.36 48.82 36,237,432 -0.14(-0.28%)
Mar 24, 2021 48.73 49.78 48.73 48.96 34,264,332 +0.97(+2.03%)
Mar 23, 2021 47.74 48.92 47.32 47.99 38,529,712 -0.60(-1.23%)
Mar 22, 2021 48.95 49.41 48.58 48.59 33,722,140 -0.50(-1.03%)
Mar 19, 2021 49.28 49.94 48.50 49.09 97,167,760 -0.28(-0.56%)
Mar 18, 2021 51.11 51.25 49.12 49.37 44,440,348 -2.22(-4.31%)
Mar 17, 2021 51.00 51.91 50.94 51.59 29,423,344 +0.23(+0.44%)
Mar 16, 2021 51.74 51.84 50.78 51.37 35,228,920 -1.11(-2.12%)
Mar 15, 2021 53.44 53.75 52.03 52.48 35,971,368 -1.37(-2.55%)
Mar 12, 2021 53.49 54.20 53.44 53.85 23,501,092 +0.57(+1.08%)
Mar 11, 2021 53.69 54.36 53.24 53.28 28,507,098 -0.40(-0.74%)
Mar 10, 2021 52.59 53.81 52.17 53.68 36,308,560 +1.60(+3.07%)
Mar 09, 2021 52.67 53.35 51.68 52.08 40,972,236 -0.82(-1.54%)
Mar 08, 2021 53.51 53.54 51.98 52.90 43,883,632 -0.05(-0.10%)
Mar 05, 2021 51.99 53.05 51.37 52.95 59,182,184 +1.93(+3.78%)
Mar 04, 2021 49.64 51.68 49.62 51.02 59,757,684 +1.90(+3.87%)
Mar 03, 2021 49.01 50.37 48.56 49.12 40,662,332 +0.39(+0.80%)
Mar 02, 2021 49.23 49.50 48.68 48.73 34,846,476 -0.29(-0.59%)
Mar 01, 2021 49.07 50.06 48.78 49.01 42,541,788 +1.76(+3.73%)
Feb 26, 2021 47.28 47.84 46.16 47.25 40,610,744 -1.21(-2.49%)
Feb 25, 2021 49.52 49.74 48.10 48.46 34,089,652 -0.82(-1.66%)
Feb 24, 2021 47.81 49.53 47.68 49.27 33,015,160 +1.43(+3.00%)
Feb 23, 2021 47.78 48.02 46.70 47.84 38,562,216 +0.65(+1.38%)
Feb 22, 2021 45.70 47.63 45.70 47.19 41,895,256 +1.68(+3.69%)
Feb 19, 2021 45.28 45.67 45.11 45.51 26,014,882 +0.30(+0.67%)
Feb 18, 2021 45.89 46.01 45.07 45.21 23,702,954 -0.72(-1.57%)
Feb 17, 2021 45.49 46.29 45.01 45.93 29,373,236 +0.70(+1.56%)
Feb 16, 2021 45.15 45.65 44.86 45.22 32,204,552 +1.32(+3.01%)
Feb 12, 2021 42.95 44.07 42.94 43.90 22,734,814 +0.59(+1.36%)
Feb 11, 2021 44.22 44.26 42.39 43.31 31,008,262 -1.11(-2.50%)
Feb 10, 2021 44.00 44.68 43.79 44.42 29,526,206 +0.43(+0.97%)
Feb 09, 2021 44.03 44.28 43.25 44.00 33,328,028 -0.52(-1.17%)
Feb 08, 2021 43.51 44.74 43.33 44.52 43,261,280 +1.84(+4.30%)
Feb 05, 2021 42.02 42.83 41.90 42.68 40,936,568 +1.38(+3.35%)
Feb 04, 2021 40.91 41.34 40.37 41.30 29,486,350 +0.78(+1.92%)
Feb 03, 2021 38.99 40.73 38.81 40.52 33,276,204 +1.53(+3.92%)
Feb 02, 2021 39.14 40.15 38.69 38.99 37,337,560 +0.61(+1.58%)
Feb 01, 2021 38.95 38.95 37.85 38.38 28,522,680 +0.07(+0.18%)
Jan 29, 2021 38.90 39.34 38.03 38.32 45,595,344 -1.04(-2.65%)
Jan 28, 2021 39.22 39.81 39.04 39.36 29,202,750 +0.61(+1.57%)
Jan 27, 2021 38.45 39.87 38.05 38.75 37,908,172 -0.44(-1.13%)
Jan 26, 2021 40.38 40.90 39.18 39.20 28,023,808 -0.88(-2.20%)
Jan 25, 2021 40.08 40.20 39.44 40.08 30,877,498 -0.45(-1.12%)
Jan 22, 2021 40.17 40.71 39.85 40.53 27,226,368 -0.58(-1.41%)
Jan 21, 2021 42.15 42.20 40.74 41.11 33,989,784 -1.21(-2.87%)
Jan 20, 2021 41.96 42.50 41.86 42.32 26,099,564 +0.59(+1.41%)
Jan 19, 2021 41.40 42.25 41.31 41.73 29,132,286 +0.81(+1.98%)
Jan 15, 2021 41.79 41.94 40.41 40.92 49,633,048 -2.07(-4.81%)
Jan 14, 2021 41.44 43.65 41.44 42.99 41,481,380 +1.62(+3.90%)
Jan 13, 2021 41.47 41.62 40.75 41.37 33,921,732 +0.46(+1.13%)
Jan 12, 2021 40.55 41.16 40.08 40.91 43,181,048 +0.89(+2.22%)
Jan 11, 2021 38.49 40.27 38.24 40.02 44,758,848 +1.18(+3.04%)
Jan 08, 2021 38.62 39.15 38.41 38.85 33,503,056 +0.43(+1.11%)
Jan 07, 2021 38.45 38.94 38.05 38.42 34,543,512 +0.30(+0.78%)
Jan 06, 2021 37.95 38.54 37.34 38.12 42,679,580 +0.95(+2.55%)
Jan 05, 2021 35.75 38.28 35.74 37.17 51,438,204 +1.71(+4.82%)
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.