Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.50 77.38 74.39 74.51 2,152,300 -2.23(-2.91%)
Apr 29, 2021 77.00 78.25 75.80 76.74 2,069,573 +0.80(+1.05%)
Apr 28, 2021 70.14 76.95 70.00 75.94 4,062,471 +5.49(+7.79%)
Apr 27, 2021 68.57 70.83 68.56 70.45 1,984,360 +2.30(+3.37%)
Apr 26, 2021 67.40 68.40 67.06 68.15 1,825,422 +0.86(+1.28%)
Apr 23, 2021 67.29 67.78 66.70 67.29 1,771,800 +0.27(+0.40%)
Apr 22, 2021 68.22 68.60 66.44 67.02 1,618,173 -1.00(-1.47%)
Apr 21, 2021 66.65 68.35 66.47 68.02 2,890,250 +0.29(+0.43%)
Apr 20, 2021 69.39 69.39 66.36 67.73 3,025,826 -1.67(-2.41%)
Apr 19, 2021 69.62 70.69 68.52 69.40 1,522,988 +0.06(+0.09%)
Apr 16, 2021 70.97 70.97 69.15 69.34 2,275,500 -1.23(-1.74%)
Apr 15, 2021 72.17 72.20 70.28 70.57 2,123,532 -1.74(-2.41%)
Apr 14, 2021 71.30 74.10 71.03 72.31 3,151,917 +1.78(+2.52%)
Apr 13, 2021 72.70 72.70 70.41 70.53 2,040,482 -2.42(-3.32%)
Apr 12, 2021 74.58 74.98 72.93 72.95 2,435,704 -0.85(-1.15%)
Apr 09, 2021 73.61 74.67 73.05 73.80 2,433,600 +0.37(+0.50%)
Apr 08, 2021 72.08 73.66 71.56 73.43 2,600,107 +0.42(+0.58%)
Apr 07, 2021 71.32 73.15 71.21 73.01 1,973,836 +1.53(+2.14%)
Apr 06, 2021 71.20 73.84 71.20 71.48 1,390,923 +0.72(+1.02%)
Apr 05, 2021 73.72 73.76 70.73 70.76 1,637,641 -3.72(-4.99%)
Apr 01, 2021 71.74 74.55 71.34 74.48 1,916,400 +3.72(+5.26%)
Mar 31, 2021 71.81 72.33 70.70 70.76 1,980,339 -0.28(-0.39%)
Mar 30, 2021 70.97 71.86 70.00 71.04 1,285,742 -0.57(-0.80%)
Mar 29, 2021 71.75 72.50 70.50 71.61 1,751,040 -0.71(-0.98%)
Mar 26, 2021 70.72 72.40 69.99 72.32 1,708,300 +3.37(+4.89%)
Mar 25, 2021 67.46 69.15 66.20 68.95 2,153,154 -0.13(-0.19%)
Mar 24, 2021 68.35 69.82 68.03 69.08 1,955,601 +2.12(+3.17%)
Mar 23, 2021 66.66 68.51 66.00 66.96 2,728,218 -1.54(-2.25%)
Mar 22, 2021 68.73 69.42 67.99 68.50 2,251,625 -0.11(-0.16%)
Mar 19, 2021 67.79 70.05 66.70 68.61 4,721,400 +1.29(+1.92%)
Mar 18, 2021 69.94 70.27 67.06 67.32 2,412,156 -3.53(-4.98%)
Mar 17, 2021 69.02 71.22 68.80 70.85 2,331,896 +1.84(+2.67%)
Mar 16, 2021 70.04 70.19 68.55 69.01 1,959,330 -2.47(-3.46%)
Mar 15, 2021 71.97 72.06 70.63 71.48 1,645,619 -1.01(-1.39%)
Mar 12, 2021 73.42 73.50 72.25 72.49 1,720,100 -0.70(-0.96%)
Mar 11, 2021 71.50 73.98 71.01 73.19 2,748,620 +2.30(+3.24%)
Mar 10, 2021 70.25 72.04 69.55 70.89 3,196,422 +0.39(+0.55%)
Mar 09, 2021 72.56 74.29 70.38 70.50 2,865,631 -3.28(-4.45%)
Mar 08, 2021 75.04 76.24 73.15 73.78 2,207,279 -1.26(-1.68%)
Mar 05, 2021 73.60 75.70 71.52 75.04 3,788,500 +4.25(+6.00%)
Mar 04, 2021 67.91 72.32 67.64 70.79 3,406,507 +3.15(+4.66%)
Mar 03, 2021 65.49 69.60 65.37 67.64 2,212,920 +2.91(+4.50%)
Mar 02, 2021 65.99 66.79 64.61 64.73 2,509,426 -0.80(-1.22%)
Mar 01, 2021 66.31 67.25 65.08 65.53 2,128,445 +0.00(+0.00%)
Feb 26, 2021 66.01 66.79 63.15 65.53 2,391,800 -1.43(-2.14%)
Feb 25, 2021 69.25 69.52 66.47 66.96 2,600,092 -1.84(-2.67%)
Feb 24, 2021 68.29 70.50 67.15 68.80 4,251,812 +0.54(+0.79%)
Feb 23, 2021 66.40 68.27 63.37 68.26 2,884,815 +2.85(+4.36%)
Feb 22, 2021 63.68 66.91 63.68 65.41 2,521,261 +1.83(+2.88%)
Feb 19, 2021 61.00 63.69 60.85 63.58 2,421,900 +2.86(+4.71%)
Feb 18, 2021 61.60 62.32 60.39 60.72 1,777,953 -1.10(-1.78%)
Feb 17, 2021 61.64 63.05 60.91 61.82 1,829,649 +0.07(+0.11%)
Feb 16, 2021 61.27 62.61 60.51 61.75 2,200,934 +1.75(+2.92%)
Feb 12, 2021 57.50 60.12 57.50 60.00 2,233,600 +2.08(+3.59%)
Feb 11, 2021 59.78 60.20 57.36 57.92 2,225,218 -1.78(-2.98%)
Feb 10, 2021 58.87 60.50 58.69 59.70 2,439,656 +1.25(+2.14%)
Feb 09, 2021 59.73 59.99 58.37 58.45 2,162,469 -1.93(-3.20%)
Feb 08, 2021 57.80 60.55 57.77 60.38 1,932,596 +3.44(+6.04%)
Feb 05, 2021 59.20 59.27 56.88 56.94 2,069,600 -0.93(-1.61%)
Feb 04, 2021 58.69 58.85 56.33 57.87 2,386,386 -0.49(-0.84%)
Feb 03, 2021 54.84 58.43 54.56 58.36 2,427,424 +3.88(+7.12%)
Feb 02, 2021 56.34 56.69 54.40 54.48 1,555,436 -0.02(-0.04%)
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.