Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.98 65.98 64.72 65.18 2,005,407 -0.23(-0.34%)
Apr 29, 2021 65.04 66.02 64.83 65.40 2,302,084 +1.79(+2.81%)
Apr 28, 2021 62.48 64.29 62.46 63.62 2,490,737 +1.40(+2.26%)
Apr 27, 2021 61.65 62.26 61.23 62.21 1,454,135 +0.63(+1.03%)
Apr 26, 2021 61.75 62.53 61.22 61.58 1,193,227 +0.49(+0.79%)
Apr 23, 2021 58.75 61.33 58.41 61.09 3,505,052 +2.23(+3.79%)
Apr 22, 2021 60.12 60.38 58.68 58.87 2,179,189 -1.10(-1.84%)
Apr 21, 2021 57.82 60.09 57.54 59.97 1,847,040 +1.60(+2.75%)
Apr 20, 2021 59.59 60.56 57.68 58.36 2,783,992 -1.81(-3.01%)
Apr 19, 2021 61.10 61.87 59.92 60.18 3,063,135 -0.67(-1.10%)
Apr 16, 2021 61.52 62.10 60.50 60.84 1,800,611 +0.34(+0.56%)
Apr 15, 2021 61.81 61.92 59.34 60.50 2,335,691 -1.41(-2.28%)
Apr 14, 2021 60.90 62.36 60.75 61.92 1,384,427 +0.71(+1.16%)
Apr 13, 2021 61.93 61.93 60.40 61.21 1,634,137 -1.45(-2.31%)
Apr 12, 2021 62.33 62.99 62.14 62.66 906,102 +0.66(+1.06%)
Apr 09, 2021 62.48 62.75 60.96 62.00 1,353,428 +0.43(+0.70%)
Apr 08, 2021 61.57 61.84 60.27 61.56 1,224,569 -0.76(-1.22%)
Apr 07, 2021 62.43 62.79 61.75 62.33 978,286 +0.31(+0.50%)
Apr 06, 2021 62.35 62.99 61.68 62.01 1,116,095 -0.81(-1.28%)
Apr 05, 2021 63.25 63.68 62.12 62.82 1,816,649 +0.61(+0.98%)
Apr 01, 2021 61.96 62.81 61.42 62.21 1,506,448 +0.00(+0.00%)
Mar 31, 2021 62.46 63.10 61.48 62.21 1,855,768 -0.36(-0.57%)
Mar 30, 2021 61.17 63.03 60.33 62.57 2,361,635 +3.06(+5.14%)
Mar 29, 2021 60.15 60.69 58.75 59.51 1,419,926 -2.04(-3.31%)
Mar 26, 2021 61.60 62.48 60.55 61.55 1,612,997 +0.87(+1.43%)
Mar 25, 2021 57.83 61.13 56.94 60.68 1,650,012 +2.80(+4.84%)
Mar 24, 2021 58.98 59.82 57.87 57.88 1,712,995 -0.09(-0.15%)
Mar 23, 2021 58.25 59.13 57.57 57.96 1,976,767 -0.90(-1.53%)
Mar 22, 2021 59.84 60.05 58.18 58.87 1,459,885 -1.27(-2.12%)
Mar 19, 2021 60.11 61.81 59.45 60.14 7,793,310 -1.11(-1.81%)
Mar 18, 2021 61.15 63.77 60.78 61.25 2,240,763 +1.34(+2.24%)
Mar 17, 2021 60.13 61.03 59.12 59.91 1,556,483 +0.55(+0.92%)
Mar 16, 2021 59.86 60.14 58.67 59.36 1,503,073 -1.50(-2.47%)
Mar 15, 2021 61.35 61.65 59.42 60.86 1,667,209 -0.80(-1.29%)
Mar 12, 2021 62.47 63.07 61.25 61.66 1,764,518 +1.11(+1.83%)
Mar 11, 2021 60.11 61.45 60.01 60.55 1,275,112 -0.14(-0.23%)
Mar 10, 2021 59.59 60.80 58.93 60.69 1,773,239 +0.97(+1.63%)
Mar 09, 2021 60.51 61.78 58.54 59.72 2,264,371 -2.27(-3.66%)
Mar 08, 2021 61.11 63.23 60.61 61.98 1,607,975 +1.97(+3.28%)
Mar 05, 2021 59.93 60.62 57.41 60.02 1,579,454 +1.30(+2.21%)
Mar 04, 2021 59.84 60.87 57.35 58.72 2,236,396 -1.30(-2.16%)
Mar 03, 2021 61.05 62.05 59.80 60.02 1,269,613 -0.06(-0.10%)
Mar 02, 2021 60.08 60.98 59.84 60.08 1,569,614 -0.33(-0.55%)
Mar 01, 2021 59.98 61.04 59.26 60.41 1,202,672 +1.92(+3.29%)
Feb 26, 2021 59.15 59.87 57.83 58.49 1,594,125 -1.27(-2.13%)
Feb 25, 2021 62.93 63.32 59.68 59.76 1,154,337 -2.14(-3.45%)
Feb 24, 2021 60.12 62.58 59.90 61.90 1,865,547 +2.13(+3.56%)
Feb 23, 2021 59.06 59.90 58.57 59.77 1,973,089 +1.25(+2.13%)
Feb 22, 2021 57.31 59.48 57.28 58.52 1,980,117 +1.23(+2.14%)
Feb 19, 2021 55.62 57.57 55.47 57.29 1,185,086 +2.10(+3.81%)
Feb 18, 2021 54.94 55.49 54.30 55.19 1,755,300 -0.49(-0.88%)
Feb 17, 2021 56.57 57.33 55.51 55.68 1,832,258 -0.93(-1.64%)
Feb 16, 2021 54.20 56.85 54.09 56.61 1,551,945 +3.09(+5.78%)
Feb 12, 2021 52.71 53.76 52.65 53.51 1,065,971 +0.70(+1.33%)
Feb 11, 2021 54.38 54.41 52.31 52.81 980,766 -1.33(-2.46%)
Feb 10, 2021 54.38 55.11 53.63 54.14 1,314,764 +0.15(+0.29%)
Feb 09, 2021 53.78 54.24 53.30 53.99 862,831 -0.29(-0.54%)
Feb 08, 2021 53.84 54.33 53.52 54.28 928,750 +0.48(+0.89%)
Feb 05, 2021 54.97 55.59 53.44 53.80 1,105,560 -0.67(-1.23%)
Feb 04, 2021 52.82 54.69 52.82 54.47 1,279,099 +2.01(+3.83%)
Feb 03, 2021 51.39 52.54 51.34 52.46 1,268,759 +0.89(+1.73%)
Feb 02, 2021 50.79 51.89 50.48 51.56 1,280,193 +1.61(+3.21%)
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.