Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.83 67.58 65.27 65.91 3,546,377 -0.80(-1.20%)
Apr 29, 2021 67.02 67.61 66.12 66.72 4,253,750 +0.66(+1.00%)
Apr 28, 2021 64.34 66.29 64.34 66.06 4,366,783 +2.05(+3.20%)
Apr 27, 2021 63.09 64.22 62.85 64.01 2,757,780 +1.16(+1.84%)
Apr 26, 2021 62.51 63.19 62.12 62.85 2,404,181 +0.30(+0.48%)
Apr 23, 2021 61.65 62.78 60.96 62.55 3,441,465 +1.52(+2.48%)
Apr 22, 2021 62.69 62.91 60.72 61.03 4,908,994 -1.62(-2.59%)
Apr 21, 2021 60.42 62.96 60.09 62.65 2,965,100 +1.44(+2.36%)
Apr 20, 2021 62.46 62.89 60.26 61.21 4,783,615 -1.93(-3.06%)
Apr 19, 2021 64.18 64.75 62.54 63.14 4,099,553 -1.47(-2.28%)
Apr 16, 2021 64.90 65.77 63.22 64.61 6,316,627 +0.99(+1.55%)
Apr 15, 2021 63.99 64.35 62.92 63.62 3,164,442 -0.79(-1.23%)
Apr 14, 2021 63.38 65.51 63.26 64.42 3,882,640 +1.78(+2.85%)
Apr 13, 2021 62.49 63.15 61.98 62.63 4,433,790 -0.02(-0.03%)
Apr 12, 2021 64.11 64.90 62.49 62.65 3,491,284 -0.70(-1.11%)
Apr 09, 2021 64.66 65.26 63.08 63.36 3,931,131 -1.60(-2.46%)
Apr 08, 2021 65.43 65.75 64.09 64.95 4,808,595 -1.36(-2.06%)
Apr 07, 2021 66.24 67.06 65.75 66.32 3,112,159 +0.20(+0.31%)
Apr 06, 2021 66.93 68.59 65.34 66.11 4,067,868 -0.39(-0.59%)
Apr 05, 2021 67.82 67.91 65.15 66.50 4,286,376 -0.61(-0.90%)
Apr 01, 2021 64.29 67.14 63.55 67.11 4,255,967 +3.30(+5.17%)
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%)
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.