Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.77 65.77 64.55 64.80 17,090,590 -0.19(-0.29%)
Mar 30, 2021 64.14 65.22 64.14 64.99 17,529,038 +1.23(+1.93%)
Mar 29, 2021 63.74 64.27 62.68 63.76 19,995,682 -1.28(-1.97%)
Mar 26, 2021 64.64 65.24 64.14 65.04 17,643,616 +1.16(+1.81%)
Mar 25, 2021 62.20 64.06 61.60 63.89 20,605,240 +1.46(+2.34%)
Mar 24, 2021 63.86 64.56 62.41 62.43 19,182,202 -0.74(-1.17%)
Mar 23, 2021 63.51 64.71 62.80 63.17 18,227,246 -0.94(-1.46%)
Mar 22, 2021 64.39 64.67 63.82 64.10 16,883,446 -0.94(-1.44%)
Mar 19, 2021 65.21 65.54 63.71 65.04 27,031,780 -0.74(-1.12%)
Mar 18, 2021 66.43 67.82 65.43 65.78 26,778,406 +0.21(+0.33%)
Mar 17, 2021 65.86 66.22 64.80 65.56 21,705,820 +0.24(+0.37%)
Mar 16, 2021 65.49 65.59 64.42 65.32 17,763,710 -0.79(-1.20%)
Mar 15, 2021 67.26 67.33 65.28 66.11 21,248,504 -0.86(-1.28%)
Mar 12, 2021 66.29 67.03 66.01 66.97 19,320,682 +1.67(+2.55%)
Mar 11, 2021 65.45 66.17 64.63 65.30 19,638,620 -0.39(-0.60%)
Mar 10, 2021 63.53 65.81 63.42 65.70 23,940,102 +2.46(+3.89%)
Mar 09, 2021 63.17 64.57 62.39 63.24 27,155,650 -1.10(-1.70%)
Mar 08, 2021 63.31 64.88 63.12 64.33 30,695,894 +1.77(+2.83%)
Mar 05, 2021 63.10 63.49 60.97 62.56 28,521,820 +0.37(+0.60%)
Mar 04, 2021 62.52 63.94 60.48 62.19 31,883,132 -0.51(-0.81%)
Mar 03, 2021 61.90 63.68 61.73 62.69 28,230,086 +1.31(+2.13%)
Mar 02, 2021 61.63 62.35 61.33 61.38 21,541,560 -0.56(-0.91%)
Mar 01, 2021 61.01 62.35 60.56 61.94 31,473,324 +3.26(+5.56%)
Feb 26, 2021 59.49 60.21 58.38 58.68 27,147,072 -1.36(-2.27%)
Feb 25, 2021 61.50 61.80 59.58 60.05 28,278,678 -1.06(-1.73%)
Feb 24, 2021 59.87 61.18 59.68 61.11 23,288,356 +1.66(+2.79%)
Feb 23, 2021 58.43 59.61 57.78 59.45 29,980,122 +1.09(+1.86%)
Feb 22, 2021 58.26 59.58 58.16 58.36 25,940,844 -0.23(-0.40%)
Feb 19, 2021 57.15 58.78 57.05 58.60 22,964,338 +2.05(+3.62%)
Feb 18, 2021 57.28 57.50 56.20 56.55 16,562,639 -1.14(-1.98%)
Feb 17, 2021 56.83 57.81 56.52 57.69 22,769,858 +0.57(+1.00%)
Feb 16, 2021 57.83 57.96 56.86 57.12 21,389,054 +0.44(+0.77%)
Feb 12, 2021 56.05 57.03 56.02 56.68 13,667,218 +0.38(+0.68%)
Feb 11, 2021 56.65 56.89 55.16 56.30 13,591,847 -0.37(-0.66%)
Feb 10, 2021 56.55 57.00 56.10 56.67 14,217,055 +0.45(+0.79%)
Feb 09, 2021 56.74 56.89 55.68 56.23 13,838,709 -0.47(-0.83%)
Feb 08, 2021 56.20 56.75 55.99 56.70 16,895,472 +0.95(+1.71%)
Feb 05, 2021 56.12 56.19 55.29 55.75 15,148,165 +0.15(+0.27%)
Feb 04, 2021 54.85 55.79 54.71 55.59 18,622,666 +1.17(+2.14%)
Feb 03, 2021 52.92 54.47 52.84 54.43 21,015,420 +1.35(+2.55%)
Feb 02, 2021 53.09 53.67 52.82 53.07 20,970,354 +1.02(+1.97%)
Feb 01, 2021 52.25 52.26 51.13 52.05 18,040,334 +0.39(+0.76%)
Jan 29, 2021 53.41 53.62 51.39 51.66 30,398,376 -1.64(-3.08%)
Jan 28, 2021 52.94 53.93 52.67 53.30 22,612,558 +0.83(+1.58%)
Jan 27, 2021 52.91 53.00 51.70 52.47 27,889,646 -1.33(-2.48%)
Jan 26, 2021 54.05 54.09 53.07 53.80 21,219,242 +0.31(+0.58%)
Jan 25, 2021 53.59 53.68 52.26 53.49 29,148,898 -0.68(-1.26%)
Jan 22, 2021 53.83 54.61 53.16 54.17 28,010,460 -0.48(-0.87%)
Jan 21, 2021 55.83 55.94 54.53 54.65 21,957,106 -1.22(-2.18%)
Jan 20, 2021 56.31 56.37 55.49 55.87 19,743,982 -0.39(-0.69%)
Jan 19, 2021 57.59 57.63 55.57 56.25 30,412,890 -0.48(-0.84%)
Jan 15, 2021 59.50 59.75 56.61 56.73 43,298,732 -4.22(-6.93%)
Jan 14, 2021 59.64 61.32 59.33 60.95 32,925,464 +1.90(+3.22%)
Jan 13, 2021 59.18 59.36 58.29 59.05 20,986,300 +0.17(+0.28%)
Jan 12, 2021 59.61 59.83 58.51 58.89 22,820,186 +0.20(+0.35%)
Jan 11, 2021 57.04 58.84 56.82 58.68 23,157,598 +0.95(+1.64%)
Jan 08, 2021 58.48 58.48 56.83 57.74 23,490,120 -0.57(-0.98%)
Jan 07, 2021 59.24 60.15 58.30 58.31 27,341,346 +0.68(+1.18%)
Jan 06, 2021 56.96 58.82 56.48 57.63 43,110,748 +3.14(+5.75%)
Jan 05, 2021 53.30 54.76 53.01 54.50 22,867,158 +1.38(+2.59%)
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.