Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.51 78.61 77.15 77.49 4,923,358 -1.00(-1.27%)
Apr 29, 2021 79.69 80.25 78.42 78.49 2,286,002 -0.47(-0.59%)
Apr 28, 2021 78.79 79.68 78.39 78.95 2,044,272 +0.16(+0.20%)
Apr 27, 2021 77.83 79.03 77.67 78.80 2,365,259 +1.18(+1.53%)
Apr 26, 2021 78.14 79.11 77.17 77.61 3,262,510 -0.51(-0.66%)
Apr 23, 2021 76.96 78.40 76.49 78.12 2,956,051 +1.76(+2.30%)
Apr 22, 2021 76.98 77.06 75.99 76.36 3,226,486 -0.54(-0.70%)
Apr 21, 2021 74.76 77.10 74.59 76.90 3,184,908 +2.17(+2.90%)
Apr 20, 2021 73.83 74.92 73.05 74.74 3,079,831 +0.50(+0.68%)
Apr 19, 2021 74.91 74.91 73.74 74.23 2,226,809 -0.67(-0.90%)
Apr 16, 2021 74.88 75.36 74.51 74.91 2,098,989 +0.65(+0.87%)
Apr 15, 2021 74.91 74.91 73.91 74.26 2,169,580 +0.03(+0.04%)
Apr 14, 2021 74.18 74.88 73.77 74.23 2,030,311 +0.12(+0.17%)
Apr 13, 2021 74.96 74.98 73.24 74.11 2,076,792 -1.38(-1.83%)
Apr 12, 2021 74.35 75.61 74.27 75.49 2,433,303 +0.41(+0.54%)
Apr 09, 2021 73.89 75.09 73.81 75.08 3,190,227 +1.62(+2.20%)
Apr 08, 2021 74.02 74.20 73.32 73.47 2,874,411 -0.77(-1.04%)
Apr 07, 2021 74.05 74.84 73.88 74.23 1,692,440 +0.27(+0.36%)
Apr 06, 2021 73.35 74.56 73.31 73.97 2,825,235 +0.50(+0.69%)
Apr 05, 2021 71.20 73.67 70.52 73.47 3,914,996 +3.20(+4.55%)
Apr 01, 2021 71.01 71.28 69.73 70.27 2,356,017 -0.38(-0.54%)
Mar 31, 2021 70.69 71.58 70.61 70.65 2,154,342 -0.19(-0.26%)
Mar 30, 2021 69.51 71.08 69.33 70.83 1,774,585 +1.19(+1.71%)
Mar 29, 2021 70.73 71.48 69.33 69.64 2,432,392 -1.26(-1.78%)
Mar 26, 2021 69.71 71.03 69.37 70.90 3,018,385 +1.86(+2.69%)
Mar 25, 2021 67.20 69.31 66.63 69.05 2,274,157 +1.28(+1.89%)
Mar 24, 2021 68.03 69.58 67.71 67.76 2,405,408 +0.18(+0.26%)
Mar 23, 2021 69.78 70.27 67.36 67.59 2,870,523 -2.97(-4.21%)
Mar 22, 2021 70.91 70.96 69.61 70.56 2,786,787 +0.17(+0.24%)
Mar 19, 2021 69.77 70.88 68.83 70.39 10,777,540 +0.29(+0.42%)
Mar 18, 2021 69.24 71.33 69.00 70.10 3,857,217 +0.84(+1.21%)
Mar 17, 2021 67.09 69.67 66.78 69.26 4,208,971 +2.15(+3.20%)
Mar 16, 2021 70.62 70.67 66.97 67.11 4,869,004 -3.40(-4.83%)
Mar 15, 2021 69.68 70.72 68.99 70.51 3,677,375 +0.60(+0.86%)
Mar 12, 2021 70.58 70.85 69.28 69.91 3,319,873 -0.36(-0.52%)
Mar 11, 2021 70.51 70.70 69.14 70.27 3,850,547 -0.15(-0.21%)
Mar 10, 2021 70.39 71.43 70.33 70.42 3,480,766 +0.15(+0.21%)
Mar 09, 2021 71.72 71.87 70.27 70.27 2,849,200 -1.33(-1.86%)
Mar 08, 2021 72.14 72.72 70.81 71.61 4,026,560 +2.40(+3.47%)
Mar 05, 2021 69.09 69.53 66.89 69.21 2,954,583 +0.94(+1.38%)
Mar 04, 2021 71.35 71.75 66.67 68.27 3,924,484 -3.08(-4.31%)
Mar 03, 2021 72.24 73.56 71.27 71.35 2,515,479 -0.87(-1.20%)
Mar 02, 2021 71.20 72.45 70.87 72.22 2,377,036 +0.90(+1.26%)
Mar 01, 2021 70.29 72.55 70.14 71.32 3,192,197 +1.79(+2.58%)
Feb 26, 2021 70.80 70.93 69.16 69.53 2,380,966 -0.83(-1.17%)
Feb 25, 2021 71.95 72.10 70.02 70.35 1,435,230 -1.66(-2.31%)
Feb 24, 2021 70.00 72.15 69.71 72.01 1,897,667 +1.97(+2.81%)
Feb 23, 2021 71.56 71.77 69.66 70.04 2,092,579 -0.96(-1.35%)
Feb 22, 2021 70.24 71.30 70.10 71.00 1,709,318 +0.36(+0.51%)
Feb 19, 2021 69.77 70.83 69.51 70.64 1,872,791 +0.71(+1.02%)
Feb 18, 2021 69.57 70.04 68.57 69.93 1,365,760 +0.06(+0.09%)
Feb 17, 2021 70.49 70.62 69.16 69.87 1,578,136 -1.19(-1.68%)
Feb 16, 2021 70.12 71.27 69.73 71.06 1,986,195 +1.20(+1.72%)
Feb 12, 2021 69.94 70.33 69.35 69.86 1,798,244 -0.86(-1.22%)
Feb 11, 2021 71.06 71.64 70.51 70.72 1,590,809 -0.39(-0.54%)
Feb 10, 2021 71.59 71.78 70.62 71.11 1,407,177 -0.11(-0.15%)
Feb 09, 2021 71.88 72.75 71.04 71.21 1,941,979 -0.57(-0.80%)
Feb 08, 2021 72.23 72.34 70.83 71.78 1,468,637 -0.14(-0.20%)
Feb 05, 2021 72.12 72.57 71.37 71.93 1,351,756 +0.44(+0.61%)
Feb 04, 2021 70.08 71.67 69.79 71.49 1,695,022 +2.03(+2.92%)
Feb 03, 2021 70.38 70.55 69.25 69.46 1,765,188 -1.07(-1.52%)
Feb 02, 2021 69.91 71.03 69.52 70.53 2,543,081 +1.45(+2.10%)
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.