Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 68.54 70.37 67.97 68.63 3,405,877 -0.84(-1.20%)
Apr 29, 2021 69.78 70.40 68.85 69.47 4,085,225 +0.69(+1.00%)
Apr 28, 2021 66.99 69.02 66.99 68.78 4,193,779 +2.13(+3.20%)
Apr 27, 2021 65.69 66.87 65.44 66.65 2,648,522 +1.21(+1.84%)
Apr 26, 2021 65.09 65.79 64.68 65.44 2,308,932 +0.32(+0.48%)
Apr 23, 2021 64.20 65.37 63.47 65.13 3,305,121 +1.58(+2.48%)
Apr 22, 2021 65.27 65.51 63.22 63.55 4,714,509 -1.69(-2.59%)
Apr 21, 2021 62.92 65.56 62.57 65.24 2,847,629 +1.50(+2.36%)
Apr 20, 2021 65.03 65.49 62.74 63.73 4,594,098 -2.01(-3.06%)
Apr 19, 2021 66.82 67.42 65.12 65.75 3,937,137 -1.53(-2.28%)
Apr 16, 2021 67.58 68.49 65.83 67.28 6,066,375 +1.03(+1.55%)
Apr 15, 2021 66.63 67.00 65.52 66.25 3,039,073 -0.83(-1.23%)
Apr 14, 2021 66.00 68.22 65.87 67.07 3,728,818 +1.86(+2.85%)
Apr 13, 2021 65.07 65.76 64.53 65.22 4,258,132 -0.02(-0.03%)
Apr 12, 2021 66.75 67.58 65.07 65.24 3,352,966 -0.73(-1.11%)
Apr 09, 2021 67.33 67.96 65.68 65.97 3,775,388 -1.66(-2.46%)
Apr 08, 2021 68.13 68.47 66.73 67.63 4,618,088 -1.42(-2.06%)
Apr 07, 2021 68.98 69.83 68.47 69.05 2,988,861 +0.21(+0.31%)
Apr 06, 2021 69.69 71.42 68.04 68.84 3,906,708 -0.41(-0.59%)
Apr 05, 2021 70.62 70.71 67.84 69.25 4,116,558 -0.63(-0.90%)
Apr 01, 2021 66.94 69.91 66.17 69.88 4,087,354 +3.43(+5.17%)
Mar 31, 2021 66.30 67.20 65.84 66.44 3,246,758 -0.17(-0.25%)
Mar 30, 2021 66.04 67.62 65.75 66.61 2,548,257 -0.07(-0.11%)
Mar 29, 2021 66.90 67.72 65.63 66.68 2,592,958 -1.16(-1.71%)
Mar 26, 2021 68.66 69.29 66.63 67.84 2,942,722 +0.64(+0.95%)
Mar 25, 2021 65.00 67.57 64.08 67.20 3,516,229 +0.59(+0.89%)
Mar 24, 2021 66.51 68.16 66.24 66.61 3,120,430 +1.58(+2.43%)
Mar 23, 2021 65.73 66.96 64.70 65.03 4,401,684 -2.04(-3.04%)
Mar 22, 2021 68.23 68.33 66.29 67.07 4,469,243 -1.32(-1.93%)
Mar 19, 2021 68.68 69.57 67.42 68.39 12,182,644 +0.00(+0.00%)
Mar 18, 2021 73.02 73.13 68.21 68.39 6,715,811 -5.05(-6.87%)
Mar 17, 2021 73.01 74.05 71.53 73.44 3,831,876 -0.17(-0.23%)
Mar 16, 2021 74.70 75.09 73.03 73.61 4,087,273 -2.33(-3.07%)
Mar 15, 2021 76.75 77.25 74.43 75.94 3,190,923 -0.55(-0.72%)
Mar 12, 2021 76.90 77.71 75.77 76.48 2,685,498 -0.06(-0.07%)
Mar 11, 2021 75.68 78.31 75.61 76.54 4,583,649 +1.03(+1.36%)
Mar 10, 2021 71.80 75.63 71.55 75.51 4,383,521 +4.45(+6.25%)
Mar 09, 2021 74.01 75.48 71.00 71.06 5,880,282 -3.69(-4.94%)
Mar 08, 2021 74.24 76.65 73.81 74.76 5,209,241 +1.42(+1.94%)
Mar 05, 2021 72.38 73.37 69.43 73.34 5,026,271 +2.47(+3.48%)
Mar 04, 2021 72.38 72.95 68.49 70.87 6,843,232 -1.08(-1.50%)
Mar 03, 2021 71.84 74.02 71.43 71.95 4,465,763 +0.84(+1.17%)
Mar 02, 2021 72.10 73.09 71.06 71.11 3,726,019 -1.09(-1.50%)
Mar 01, 2021 72.85 73.50 72.11 72.20 3,205,030 +0.76(+1.07%)
Feb 26, 2021 71.65 72.41 67.98 71.44 5,759,473 -1.09(-1.50%)
Feb 25, 2021 73.19 73.74 71.50 72.52 6,961,415 -0.01(-0.01%)
Feb 24, 2021 70.90 72.78 70.76 72.53 4,932,610 +2.18(+3.10%)
Feb 23, 2021 70.03 70.71 67.54 70.35 5,163,493 +1.45(+2.10%)
Feb 22, 2021 66.51 69.95 66.46 68.90 5,141,175 +2.52(+3.80%)
Feb 19, 2021 63.35 66.95 63.27 66.38 6,232,542 +3.43(+5.45%)
Feb 18, 2021 62.90 63.48 61.57 62.95 3,336,802 -0.27(-0.43%)
Feb 17, 2021 62.45 63.64 61.59 63.21 3,715,542 +1.08(+1.73%)
Feb 16, 2021 61.25 62.85 61.01 62.14 5,002,695 +2.06(+3.43%)
Feb 12, 2021 59.23 60.11 59.21 60.08 2,778,172 +0.18(+0.29%)
Feb 11, 2021 60.01 60.31 58.35 59.90 2,699,502 -0.52(-0.86%)
Feb 10, 2021 59.19 60.69 58.82 60.42 3,847,966 +1.39(+2.36%)
Feb 09, 2021 59.21 59.59 57.93 59.03 4,227,417 -0.18(-0.31%)
Feb 08, 2021 57.05 59.90 56.97 59.21 4,611,931 +2.81(+4.97%)
Feb 05, 2021 56.68 57.18 56.00 56.41 3,422,131 +0.60(+1.08%)
Feb 04, 2021 55.64 56.59 54.95 55.80 3,986,850 +0.88(+1.60%)
Feb 03, 2021 53.01 55.86 53.01 54.93 5,752,532 +2.13(+4.03%)
Feb 02, 2021 52.67 54.00 51.64 52.80 4,281,859 +1.40(+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.