Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 63.63 64.92 63.54 64.42 19,919,712 +0.71(+1.11%)
Apr 29, 2021 65.29 65.50 63.00 63.71 33,760,024 -2.95(-4.42%)
Apr 28, 2021 67.11 67.48 66.46 66.66 12,829,918 -0.23(-0.35%)
Apr 27, 2021 66.95 67.40 66.77 66.90 10,036,481 -0.15(-0.22%)
Apr 26, 2021 67.29 67.37 66.84 67.04 8,644,399 -0.30(-0.45%)
Apr 23, 2021 67.33 67.62 66.98 67.35 9,489,135 -0.07(-0.10%)
Apr 22, 2021 68.24 68.37 67.07 67.41 14,709,718 -1.10(-1.60%)
Apr 21, 2021 68.25 68.74 68.03 68.51 13,039,488 +0.57(+0.84%)
Apr 20, 2021 67.22 68.44 67.17 67.94 12,147,087 +0.79(+1.17%)
Apr 19, 2021 67.19 67.27 66.56 67.16 9,418,694 +0.16(+0.25%)
Apr 16, 2021 66.76 67.23 66.42 66.99 13,807,214 +0.70(+1.06%)
Apr 15, 2021 65.76 66.87 65.76 66.29 16,044,412 +0.22(+0.34%)
Apr 14, 2021 65.98 66.40 65.74 66.07 9,286,049 -0.03(-0.04%)
Apr 13, 2021 65.69 66.38 65.61 66.09 9,518,626 +0.18(+0.28%)
Apr 12, 2021 66.04 66.24 65.70 65.91 11,001,471 -0.08(-0.12%)
Apr 09, 2021 65.30 66.05 65.22 65.99 9,023,328 +0.71(+1.09%)
Apr 08, 2021 65.79 66.07 65.10 65.28 13,249,189 -0.54(-0.83%)
Apr 07, 2021 65.79 66.07 65.47 65.82 9,897,732 +0.29(+0.44%)
Apr 06, 2021 66.51 66.53 65.41 65.54 14,779,581 -1.05(-1.57%)
Apr 05, 2021 67.03 67.37 66.39 66.58 10,844,186 -0.08(-0.12%)
Apr 01, 2021 66.72 66.98 66.42 66.66 10,064,917 +0.00(+0.00%)
Mar 31, 2021 66.67 67.17 66.27 66.66 15,004,537 +0.11(+0.17%)
Mar 30, 2021 67.45 67.52 66.40 66.55 11,169,262 -1.16(-1.71%)
Mar 29, 2021 66.86 67.92 66.73 67.71 12,631,982 +0.79(+1.18%)
Mar 26, 2021 65.85 66.99 65.59 66.92 11,464,534 +1.14(+1.74%)
Mar 25, 2021 66.08 66.25 65.12 65.78 11,806,382 -0.15(-0.22%)
Mar 24, 2021 65.78 66.31 65.64 65.93 10,078,991 -0.03(-0.04%)
Mar 23, 2021 66.66 66.86 65.75 65.95 12,856,100 -1.07(-1.60%)
Mar 22, 2021 65.55 67.45 65.32 67.03 12,526,519 +0.00(+0.00%)
Mar 19, 2021 66.80 67.67 65.74 67.03 64,248,944 +0.21(+0.31%)
Mar 18, 2021 66.81 67.61 66.77 66.82 15,750,134 -0.03(-0.04%)
Mar 17, 2021 66.35 67.02 65.69 66.84 19,347,026 +0.42(+0.64%)
Mar 16, 2021 65.97 66.73 65.84 66.42 17,320,998 +0.50(+0.76%)
Mar 15, 2021 65.16 66.20 64.92 65.92 19,869,406 +1.41(+2.19%)
Mar 12, 2021 64.02 64.76 63.98 64.51 12,682,940 +0.51(+0.80%)
Mar 11, 2021 64.22 64.62 63.96 64.00 14,683,192 -0.11(-0.17%)
Mar 10, 2021 64.18 64.51 63.54 64.11 14,269,636 +0.53(+0.84%)
Mar 09, 2021 63.94 64.71 63.57 63.58 15,778,961 -0.03(-0.04%)
Mar 08, 2021 63.78 64.80 62.94 63.60 17,117,802 +0.89(+1.42%)
Mar 05, 2021 62.09 62.95 61.75 62.71 13,620,784 +0.82(+1.33%)
Mar 04, 2021 62.57 62.88 61.49 61.89 17,752,426 -0.97(-1.54%)
Mar 03, 2021 62.22 63.23 62.10 62.86 15,507,392 +0.39(+0.62%)
Mar 02, 2021 62.46 63.02 62.09 62.47 17,839,992 +0.40(+0.65%)
Mar 01, 2021 62.78 62.94 61.90 62.07 14,013,841 -0.21(-0.33%)
Feb 26, 2021 63.84 64.07 62.21 62.28 19,633,380 -1.72(-2.68%)
Feb 25, 2021 63.64 64.32 63.53 63.99 12,125,892 +0.04(+0.07%)
Feb 24, 2021 64.14 64.55 63.79 63.95 10,943,248 +0.03(+0.04%)
Feb 23, 2021 64.47 65.14 63.85 63.92 12,121,671 -0.33(-0.52%)
Feb 22, 2021 63.81 64.37 63.23 64.26 9,580,336 +0.53(+0.83%)
Feb 19, 2021 64.69 64.75 63.68 63.72 13,784,389 -0.94(-1.46%)
Feb 18, 2021 64.55 65.07 64.35 64.67 11,132,294 -0.11(-0.17%)
Feb 17, 2021 63.86 65.23 63.78 64.78 15,445,976 +1.11(+1.74%)
Feb 16, 2021 64.63 64.69 63.49 63.67 10,814,944 -0.64(-1.00%)
Feb 12, 2021 64.08 64.41 63.92 64.32 7,497,407 +0.22(+0.35%)
Feb 11, 2021 64.15 64.40 63.66 64.09 9,766,656 -0.13(-0.20%)
Feb 10, 2021 64.59 64.64 63.92 64.22 13,029,741 -0.13(-0.20%)
Feb 09, 2021 64.36 64.46 63.77 64.35 14,996,796 +0.00(+0.00%)
Feb 08, 2021 65.13 65.34 64.02 64.35 18,592,848 -0.65(-1.00%)
Feb 05, 2021 65.53 66.01 64.67 65.00 15,468,606 -0.20(-0.30%)
Feb 04, 2021 65.97 66.04 64.78 65.20 20,990,768 -1.11(-1.67%)
Feb 03, 2021 66.58 67.02 66.16 66.31 11,153,020 -0.39(-0.58%)
Feb 02, 2021 66.71 67.68 66.63 66.69 10,973,874 +0.35(+0.53%)
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.