Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 60.54 60.63 60.06 60.19 12,926,149 -1.02(-1.67%)
Apr 29, 2021 61.55 61.57 60.75 61.21 6,945,287 -0.16(-0.25%)
Apr 28, 2021 61.18 61.62 61.00 61.36 7,900,653 +0.44(+0.72%)
Apr 27, 2021 60.93 61.10 60.82 60.92 9,178,308 +0.02(+0.03%)
Apr 26, 2021 60.76 60.98 60.65 60.90 7,903,905 +0.11(+0.18%)
Apr 23, 2021 60.52 60.85 60.48 60.79 8,319,667 +0.84(+1.40%)
Apr 22, 2021 60.20 60.31 59.74 59.96 10,381,762 -0.24(-0.40%)
Apr 21, 2021 59.55 60.20 59.40 60.20 7,306,648 +0.41(+0.69%)
Apr 20, 2021 60.19 60.29 59.61 59.78 15,793,456 -0.44(-0.73%)
Apr 19, 2021 60.31 60.42 60.03 60.22 13,841,478 -0.17(-0.27%)
Apr 16, 2021 60.38 60.48 60.11 60.39 8,967,123 +0.17(+0.27%)
Apr 15, 2021 60.15 60.26 59.98 60.22 7,641,252 +0.51(+0.86%)
Apr 14, 2021 59.89 60.00 59.60 59.71 11,412,550 +0.33(+0.56%)
Apr 13, 2021 59.12 59.57 59.06 59.38 8,218,682 +0.22(+0.37%)
Apr 12, 2021 59.11 59.19 58.94 59.16 8,629,638 -0.37(-0.62%)
Apr 09, 2021 59.44 59.52 59.33 59.52 10,723,910 -0.51(-0.84%)
Apr 08, 2021 60.11 60.27 59.95 60.03 8,143,458 +0.53(+0.90%)
Apr 07, 2021 59.53 59.66 59.28 59.50 8,756,965 -0.81(-1.34%)
Apr 06, 2021 59.98 60.54 59.86 60.31 10,198,503 +0.32(+0.54%)
Apr 05, 2021 60.09 60.13 59.82 59.98 8,769,142 +0.17(+0.28%)
Apr 01, 2021 60.03 60.11 59.69 59.82 22,112,572 +0.65(+1.10%)
Mar 31, 2021 58.85 59.37 58.83 59.17 16,171,080 +0.27(+0.45%)
Mar 30, 2021 58.67 59.00 58.49 58.90 17,828,164 +0.22(+0.38%)
Mar 29, 2021 58.60 58.90 58.39 58.68 12,931,555 -0.38(-0.64%)
Mar 26, 2021 58.18 59.06 57.86 59.06 18,988,536 +1.41(+2.44%)
Mar 25, 2021 57.25 57.78 57.20 57.65 29,687,304 +0.28(+0.48%)
Mar 24, 2021 58.36 58.40 57.37 57.37 19,322,990 -1.31(-2.24%)
Mar 23, 2021 59.08 59.23 58.63 58.69 9,612,486 -1.10(-1.84%)
Mar 22, 2021 59.61 59.96 59.40 59.79 8,277,903 -0.11(-0.18%)
Mar 19, 2021 59.36 59.93 59.14 59.90 13,538,359 +0.62(+1.04%)
Mar 18, 2021 59.80 59.96 59.21 59.29 10,373,829 -1.00(-1.66%)
Mar 17, 2021 59.51 60.57 59.39 60.29 13,076,258 +0.02(+0.03%)
Mar 16, 2021 60.24 60.47 60.00 60.27 12,777,819 +0.29(+0.49%)
Mar 15, 2021 59.57 59.99 59.43 59.97 7,985,298 +0.16(+0.26%)
Mar 12, 2021 59.68 59.84 59.40 59.82 11,776,133 -1.05(-1.72%)
Mar 11, 2021 60.39 60.89 60.10 60.87 12,275,367 +1.80(+3.05%)
Mar 10, 2021 59.46 59.51 58.74 59.06 13,297,622 -0.17(-0.28%)
Mar 09, 2021 58.80 59.52 58.75 59.23 14,605,694 +1.15(+1.98%)
Mar 08, 2021 58.54 58.76 57.94 58.08 14,496,219 -1.53(-2.56%)
Mar 05, 2021 59.85 59.85 58.49 59.61 39,402,624 +0.55(+0.93%)
Mar 04, 2021 60.16 60.45 58.73 59.06 21,134,718 -1.32(-2.19%)
Mar 03, 2021 60.90 61.05 60.15 60.38 15,301,581 -0.09(-0.15%)
Mar 02, 2021 60.73 60.77 60.28 60.47 12,934,337 -0.61(-0.99%)
Mar 01, 2021 60.68 61.24 60.55 61.08 11,895,891 +1.57(+2.64%)
Feb 26, 2021 59.91 59.94 59.13 59.51 23,445,336 -0.76(-1.27%)
Feb 25, 2021 61.62 61.80 60.14 60.27 20,205,642 -1.33(-2.16%)
Feb 24, 2021 60.99 61.63 60.61 61.60 12,078,895 -0.38(-0.61%)
Feb 23, 2021 61.33 62.19 60.63 61.98 13,096,862 +0.31(+0.51%)
Feb 22, 2021 61.92 62.25 61.62 61.67 16,409,608 -1.81(-2.85%)
Feb 19, 2021 63.49 63.79 63.29 63.48 7,355,011 +0.42(+0.67%)
Feb 18, 2021 62.93 63.10 62.44 63.05 8,837,373 -0.79(-1.24%)
Feb 17, 2021 63.78 63.93 63.48 63.84 11,422,904 -0.01(-0.01%)
Feb 16, 2021 64.06 64.23 63.69 63.85 7,178,425 +0.17(+0.27%)
Feb 12, 2021 63.35 63.87 63.27 63.68 5,757,477 +0.09(+0.14%)
Feb 11, 2021 63.52 63.86 63.39 63.59 10,765,241 +0.63(+1.01%)
Feb 10, 2021 63.28 63.36 62.57 62.95 8,083,943 +0.22(+0.35%)
Feb 09, 2021 62.11 62.79 62.10 62.73 5,528,356 +0.61(+0.98%)
Feb 08, 2021 61.76 62.21 61.76 62.13 7,727,921 +0.17(+0.28%)
Feb 05, 2021 61.71 61.99 61.48 61.95 7,094,593 +0.47(+0.76%)
Feb 04, 2021 61.34 61.49 60.95 61.48 17,481,980 +0.01(+0.01%)
Feb 03, 2021 61.55 61.64 61.22 61.47 9,484,147 +0.31(+0.51%)
Feb 02, 2021 61.22 61.25 60.90 61.16 8,995,116 +0.84(+1.39%)
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.