Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.13 66.46 65.94 66.02 15,326,797 -0.03(-0.04%)
May 27, 2021 67.42 67.50 66.01 66.04 19,385,250 -1.14(-1.70%)
May 26, 2021 67.46 67.65 66.96 67.18 10,707,633 -0.23(-0.35%)
May 25, 2021 68.72 68.94 67.38 67.42 15,719,351 -1.33(-1.94%)
May 24, 2021 69.18 69.29 68.69 68.75 9,583,883 -0.13(-0.19%)
May 21, 2021 69.53 69.89 68.79 68.88 11,916,648 -0.42(-0.60%)
May 20, 2021 68.66 69.58 68.64 69.30 8,056,180 +0.26(+0.38%)
May 19, 2021 68.66 69.07 67.81 69.04 10,017,365 -0.02(-0.03%)
May 18, 2021 69.02 69.42 68.63 69.05 8,712,867 -0.43(-0.61%)
May 17, 2021 68.44 69.74 68.37 69.48 13,744,812 +1.37(+2.02%)
May 14, 2021 68.78 68.85 68.04 68.11 9,074,733 -0.35(-0.51%)
May 13, 2021 67.76 68.71 67.54 68.45 11,881,180 +0.60(+0.88%)
May 12, 2021 67.60 68.31 67.32 67.85 14,674,949 +0.47(+0.70%)
May 11, 2021 67.71 68.42 67.11 67.38 13,325,444 -0.62(-0.91%)
May 10, 2021 68.57 68.88 68.00 68.00 11,998,886 -0.21(-0.31%)
May 07, 2021 67.86 68.43 67.75 68.21 13,423,261 +0.55(+0.81%)
May 06, 2021 67.37 67.73 66.71 67.66 14,118,348 +0.07(+0.10%)
May 05, 2021 66.79 67.62 65.89 67.59 18,434,570 +1.49(+2.25%)
May 04, 2021 66.18 66.52 65.70 66.10 11,427,846 +0.01(+0.01%)
May 03, 2021 64.60 66.13 64.56 66.10 13,757,416 +1.29(+1.99%)
Apr 30, 2021 64.01 65.31 63.92 64.81 19,801,254 +0.71(+1.11%)
Apr 29, 2021 65.68 65.89 63.37 64.09 33,559,260 -2.97(-4.42%)
Apr 28, 2021 67.51 67.88 66.86 67.06 12,753,622 -0.23(-0.35%)
Apr 27, 2021 67.35 67.80 67.17 67.30 9,976,796 -0.15(-0.22%)
Apr 26, 2021 67.69 67.77 67.24 67.44 8,592,992 -0.30(-0.45%)
Apr 23, 2021 67.73 68.03 67.38 67.75 9,432,705 -0.07(-0.10%)
Apr 22, 2021 68.64 68.78 67.47 67.82 14,622,242 -1.10(-1.60%)
Apr 21, 2021 68.66 69.15 68.44 68.92 12,961,946 +0.57(+0.84%)
Apr 20, 2021 67.63 68.84 67.57 68.35 12,074,851 +0.79(+1.17%)
Apr 19, 2021 67.59 67.67 66.96 67.56 9,362,683 +0.17(+0.25%)
Apr 16, 2021 67.16 67.64 66.82 67.39 13,725,105 +0.70(+1.06%)
Apr 15, 2021 66.16 67.27 66.16 66.69 15,949,000 +0.23(+0.34%)
Apr 14, 2021 66.37 66.80 66.13 66.46 9,230,827 -0.03(-0.04%)
Apr 13, 2021 66.09 66.77 66.00 66.49 9,462,021 +0.18(+0.28%)
Apr 12, 2021 66.44 66.64 66.10 66.30 10,936,048 -0.08(-0.12%)
Apr 09, 2021 65.69 66.44 65.61 66.38 8,969,668 +0.71(+1.09%)
Apr 08, 2021 66.18 66.46 65.49 65.67 13,170,400 -0.55(-0.83%)
Apr 07, 2021 66.18 66.46 65.86 66.22 9,838,873 +0.29(+0.44%)
Apr 06, 2021 66.90 66.93 65.80 65.93 14,691,690 -1.05(-1.57%)
Apr 05, 2021 67.44 67.77 66.79 66.98 10,779,698 -0.08(-0.12%)
Apr 01, 2021 67.12 67.38 66.82 67.06 10,005,063 +0.00(+0.00%)
Mar 31, 2021 67.07 67.57 66.67 67.06 14,915,309 +0.11(+0.17%)
Mar 30, 2021 67.85 67.92 66.80 66.95 11,102,841 -1.17(-1.71%)
Mar 29, 2021 67.26 68.32 67.13 68.11 12,556,862 +0.79(+1.18%)
Mar 26, 2021 66.24 67.39 65.98 67.32 11,396,358 +1.15(+1.74%)
Mar 25, 2021 66.48 66.64 65.51 66.17 11,736,172 -0.15(-0.22%)
Mar 24, 2021 66.17 66.70 66.03 66.32 10,019,053 -0.03(-0.04%)
Mar 23, 2021 67.06 67.26 66.14 66.35 12,779,647 -1.08(-1.60%)
Mar 22, 2021 65.94 67.85 65.71 67.43 12,452,027 +0.00(+0.00%)
Mar 19, 2021 67.20 68.07 66.13 67.43 63,866,872 +0.21(+0.31%)
Mar 18, 2021 67.21 68.02 67.17 67.22 15,656,472 -0.03(-0.04%)
Mar 17, 2021 66.75 67.42 66.09 67.24 19,231,974 +0.43(+0.64%)
Mar 16, 2021 66.37 67.13 66.23 66.82 17,217,994 +0.50(+0.76%)
Mar 15, 2021 65.55 66.60 65.31 66.31 19,751,248 +1.42(+2.19%)
Mar 12, 2021 64.40 65.15 64.36 64.90 12,607,518 +0.54(+0.84%)
Mar 11, 2021 64.58 64.99 64.32 64.36 14,601,746 -0.11(-0.17%)
Mar 10, 2021 64.54 64.87 63.90 64.47 14,190,483 +0.53(+0.84%)
Mar 09, 2021 64.30 65.07 63.92 63.93 15,691,437 -0.03(-0.04%)
Mar 08, 2021 64.13 65.16 63.30 63.96 17,022,852 +0.90(+1.42%)
Mar 05, 2021 62.43 63.30 62.10 63.06 13,545,230 +0.83(+1.33%)
Mar 04, 2021 62.92 63.23 61.84 62.23 17,653,954 -0.97(-1.54%)
Mar 03, 2021 62.57 63.58 62.45 63.21 15,421,374 +0.39(+0.62%)
Mar 02, 2021 62.80 63.37 62.43 62.82 17,741,036 +0.41(+0.65%)
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.