Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.04 65.34 63.95 64.84 19,791,882 +0.71(+1.11%)
Apr 29, 2021 65.71 65.92 63.40 64.13 33,543,376 -2.97(-4.42%)
Apr 28, 2021 67.55 67.91 66.89 67.09 12,747,585 -0.23(-0.35%)
Apr 27, 2021 67.38 67.83 67.21 67.33 9,972,074 -0.15(-0.22%)
Apr 26, 2021 67.72 67.81 67.28 67.48 8,588,925 -0.30(-0.45%)
Apr 23, 2021 67.76 68.06 67.41 67.78 9,428,241 -0.07(-0.10%)
Apr 22, 2021 68.68 68.81 67.50 67.85 14,615,322 -1.11(-1.60%)
Apr 21, 2021 68.69 69.18 68.47 68.96 12,955,811 +0.57(+0.84%)
Apr 20, 2021 67.66 68.88 67.61 68.38 12,069,136 +0.79(+1.17%)
Apr 19, 2021 67.62 67.70 66.99 67.59 9,358,251 +0.17(+0.25%)
Apr 16, 2021 67.19 67.67 66.85 67.42 13,718,609 +0.70(+1.06%)
Apr 15, 2021 66.19 67.30 66.19 66.72 15,941,451 +0.23(+0.34%)
Apr 14, 2021 66.41 66.83 66.16 66.49 9,226,458 -0.03(-0.04%)
Apr 13, 2021 66.12 66.81 66.03 66.52 9,457,542 +0.18(+0.28%)
Apr 12, 2021 66.47 66.67 66.13 66.34 10,930,872 -0.08(-0.12%)
Apr 09, 2021 65.72 66.48 65.64 66.41 8,965,423 +0.71(+1.09%)
Apr 08, 2021 66.21 66.49 65.52 65.70 13,164,166 -0.55(-0.83%)
Apr 07, 2021 66.21 66.49 65.89 66.25 9,834,216 +0.29(+0.44%)
Apr 06, 2021 66.94 66.96 65.83 65.96 14,684,736 -1.05(-1.57%)
Apr 05, 2021 67.47 67.81 66.82 67.01 10,774,596 -0.08(-0.12%)
Apr 01, 2021 67.15 67.41 66.85 67.09 10,000,328 +0.00(+0.00%)
Mar 31, 2021 67.10 67.61 66.70 67.09 14,908,249 +0.11(+0.17%)
Mar 30, 2021 67.89 67.95 66.83 66.98 11,097,586 -1.17(-1.71%)
Mar 29, 2021 67.29 68.36 67.16 68.15 12,550,919 +0.79(+1.18%)
Mar 26, 2021 66.28 67.42 66.01 67.35 11,390,964 +1.15(+1.74%)
Mar 25, 2021 66.51 66.68 65.54 66.21 11,730,617 -0.15(-0.22%)
Mar 24, 2021 66.21 66.74 66.07 66.35 10,014,311 -0.03(-0.04%)
Mar 23, 2021 67.09 67.29 66.17 66.38 12,773,599 -1.08(-1.60%)
Mar 22, 2021 65.97 67.89 65.74 67.46 12,446,134 +0.00(+0.00%)
Mar 19, 2021 67.23 68.10 66.16 67.46 63,836,644 +0.21(+0.31%)
Mar 18, 2021 67.24 68.05 67.20 67.25 15,649,062 -0.03(-0.04%)
Mar 17, 2021 66.78 67.45 66.12 67.28 19,222,870 +0.43(+0.64%)
Mar 16, 2021 66.40 67.16 66.27 66.85 17,209,844 +0.50(+0.76%)
Mar 15, 2021 65.58 66.63 65.34 66.34 19,741,898 +1.42(+2.18%)
Mar 12, 2021 64.43 65.18 64.40 64.93 12,601,551 +0.54(+0.84%)
Mar 11, 2021 64.61 65.02 64.35 64.39 14,594,836 -0.11(-0.17%)
Mar 10, 2021 64.57 64.90 63.93 64.50 14,183,769 +0.53(+0.84%)
Mar 09, 2021 64.33 65.10 63.95 63.96 15,684,012 -0.03(-0.04%)
Mar 08, 2021 64.16 65.19 63.33 63.99 17,014,798 +0.90(+1.42%)
Mar 05, 2021 62.46 63.33 62.13 63.09 13,538,821 +0.83(+1.33%)
Mar 04, 2021 62.95 63.26 61.87 62.26 17,645,602 -0.97(-1.54%)
Mar 03, 2021 62.60 63.61 62.48 63.24 15,414,077 +0.39(+0.62%)
Mar 02, 2021 62.83 63.40 62.46 62.85 17,732,640 +0.41(+0.65%)
Mar 01, 2021 63.16 63.32 62.27 62.45 13,929,513 -0.21(-0.33%)
Feb 26, 2021 64.22 64.46 62.58 62.65 19,515,236 -1.73(-2.68%)
Feb 25, 2021 64.02 64.71 63.91 64.38 12,052,925 +0.04(+0.07%)
Feb 24, 2021 64.53 64.94 64.18 64.33 10,877,398 +0.03(+0.04%)
Feb 23, 2021 64.86 65.53 64.24 64.31 12,048,729 -0.34(-0.52%)
Feb 22, 2021 64.20 64.76 63.61 64.65 9,522,687 +0.53(+0.83%)
Feb 19, 2021 65.09 65.15 64.07 64.11 13,701,442 -0.95(-1.46%)
Feb 18, 2021 64.94 65.46 64.74 65.06 11,065,306 -0.11(-0.17%)
Feb 17, 2021 64.25 65.62 64.16 65.17 15,353,030 +1.11(+1.74%)
Feb 16, 2021 65.02 65.08 63.88 64.06 10,749,866 -0.65(-1.00%)
Feb 12, 2021 64.46 64.80 64.31 64.71 7,452,292 +0.22(+0.35%)
Feb 11, 2021 64.54 64.79 64.04 64.48 9,707,886 -0.13(-0.20%)
Feb 10, 2021 64.98 65.03 64.31 64.61 12,951,336 -0.13(-0.20%)
Feb 09, 2021 64.75 64.85 64.15 64.74 14,906,553 +0.00(+0.00%)
Feb 08, 2021 65.53 65.73 64.41 64.74 18,480,966 -0.66(-1.00%)
Feb 05, 2021 65.92 66.41 65.06 65.40 15,375,525 -0.20(-0.30%)
Feb 04, 2021 66.37 66.44 65.17 65.59 20,864,456 -1.11(-1.67%)
Feb 03, 2021 66.98 67.42 66.56 66.71 11,085,907 -0.39(-0.58%)
Feb 02, 2021 67.11 68.09 67.03 67.10 10,907,839 +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.