Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.99 78.09 76.64 76.97 4,956,205 -0.99(-1.27%)
Apr 29, 2021 79.16 79.72 77.90 77.97 2,301,253 -0.47(-0.59%)
Apr 28, 2021 78.26 79.15 77.87 78.43 2,057,910 +0.16(+0.20%)
Apr 27, 2021 77.32 78.50 77.16 78.27 2,381,040 +1.18(+1.53%)
Apr 26, 2021 77.62 78.59 76.66 77.10 3,284,276 -0.51(-0.66%)
Apr 23, 2021 76.45 77.88 75.98 77.61 2,975,773 +1.75(+2.30%)
Apr 22, 2021 76.47 76.55 75.49 75.86 3,248,012 -0.54(-0.70%)
Apr 21, 2021 74.26 76.59 74.09 76.39 3,206,157 +2.15(+2.90%)
Apr 20, 2021 73.34 74.43 72.57 74.24 3,100,378 +0.50(+0.68%)
Apr 19, 2021 74.42 74.42 73.25 73.74 2,241,666 -0.67(-0.90%)
Apr 16, 2021 74.38 74.86 74.01 74.41 2,112,992 +0.64(+0.87%)
Apr 15, 2021 74.41 74.41 73.42 73.77 2,184,054 +0.03(+0.04%)
Apr 14, 2021 73.69 74.38 73.29 73.74 2,043,857 +0.12(+0.17%)
Apr 13, 2021 74.46 74.48 72.75 73.62 2,090,647 -1.37(-1.83%)
Apr 12, 2021 73.86 75.11 73.78 74.99 2,449,537 +0.40(+0.54%)
Apr 09, 2021 73.40 74.59 73.32 74.59 3,211,512 +1.61(+2.20%)
Apr 08, 2021 73.53 73.71 72.84 72.98 2,893,588 -0.76(-1.04%)
Apr 07, 2021 73.56 74.34 73.39 73.74 1,703,732 +0.26(+0.36%)
Apr 06, 2021 72.86 74.07 72.82 73.48 2,844,084 +0.50(+0.69%)
Apr 05, 2021 70.73 73.18 70.05 72.98 3,941,116 +3.18(+4.55%)
Apr 01, 2021 70.54 70.81 69.26 69.80 2,371,735 -0.38(-0.54%)
Mar 31, 2021 70.22 71.11 70.14 70.18 2,168,715 -0.18(-0.26%)
Mar 30, 2021 69.05 70.61 68.87 70.36 1,786,425 +1.19(+1.71%)
Mar 29, 2021 70.26 71.01 68.87 69.18 2,448,620 -1.26(-1.78%)
Mar 26, 2021 69.25 70.55 68.91 70.43 3,038,523 +1.84(+2.69%)
Mar 25, 2021 66.75 68.85 66.19 68.59 2,289,329 +1.27(+1.89%)
Mar 24, 2021 67.58 69.12 67.26 67.31 2,421,456 +0.18(+0.26%)
Mar 23, 2021 69.32 69.80 66.91 67.14 2,889,674 -2.95(-4.21%)
Mar 22, 2021 70.44 70.49 69.15 70.09 2,805,379 +0.17(+0.24%)
Mar 19, 2021 69.31 70.41 68.38 69.92 10,849,444 +0.29(+0.42%)
Mar 18, 2021 68.78 70.86 68.54 69.63 3,882,951 +0.83(+1.21%)
Mar 17, 2021 66.65 69.21 66.34 68.80 4,237,052 +2.13(+3.20%)
Mar 16, 2021 70.15 70.20 66.52 66.66 4,901,488 -3.38(-4.83%)
Mar 15, 2021 69.22 70.25 68.53 70.05 3,701,909 +0.60(+0.86%)
Mar 12, 2021 70.12 70.38 68.82 69.45 3,342,022 -0.36(-0.52%)
Mar 11, 2021 70.05 70.23 68.68 69.81 3,876,236 -0.15(-0.21%)
Mar 10, 2021 69.92 70.96 69.86 69.96 3,503,988 +0.15(+0.21%)
Mar 09, 2021 71.25 71.39 69.80 69.81 2,868,209 -1.33(-1.86%)
Mar 08, 2021 71.67 72.24 70.34 71.13 4,053,424 +2.38(+3.47%)
Mar 05, 2021 68.63 69.07 66.45 68.75 2,974,295 +0.93(+1.38%)
Mar 04, 2021 70.87 71.27 66.23 67.82 3,950,667 -3.05(-4.31%)
Mar 03, 2021 71.76 73.07 70.80 70.87 2,532,261 -0.86(-1.20%)
Mar 02, 2021 70.72 71.97 70.40 71.74 2,392,894 +0.89(+1.26%)
Mar 01, 2021 69.83 72.07 69.68 70.85 3,213,494 +1.78(+2.58%)
Feb 26, 2021 70.33 70.46 68.70 69.07 2,396,851 -0.82(-1.17%)
Feb 25, 2021 71.47 71.62 69.55 69.89 1,444,806 -1.65(-2.31%)
Feb 24, 2021 69.54 71.68 69.25 71.54 1,910,328 +1.96(+2.81%)
Feb 23, 2021 71.08 71.29 69.20 69.58 2,106,540 -0.95(-1.35%)
Feb 22, 2021 69.77 70.83 69.64 70.53 1,720,722 +0.36(+0.51%)
Feb 19, 2021 69.31 70.36 69.05 70.17 1,885,286 +0.71(+1.02%)
Feb 18, 2021 69.11 69.58 68.11 69.47 1,374,872 +0.06(+0.09%)
Feb 17, 2021 70.03 70.16 68.70 69.41 1,588,665 -1.19(-1.68%)
Feb 16, 2021 69.66 70.79 69.27 70.59 1,999,447 +1.20(+1.72%)
Feb 12, 2021 69.48 69.86 68.89 69.40 1,810,241 -0.86(-1.22%)
Feb 11, 2021 70.58 71.17 70.04 70.25 1,601,423 -0.38(-0.54%)
Feb 10, 2021 71.12 71.31 70.16 70.64 1,416,565 -0.10(-0.15%)
Feb 09, 2021 71.40 72.27 70.57 70.74 1,954,935 -0.57(-0.80%)
Feb 08, 2021 71.75 71.86 70.36 71.31 1,478,435 -0.14(-0.20%)
Feb 05, 2021 71.64 72.09 70.90 71.45 1,360,774 +0.44(+0.61%)
Feb 04, 2021 69.62 71.20 69.33 71.01 1,706,331 +2.02(+2.92%)
Feb 03, 2021 69.91 70.08 68.79 69.00 1,776,964 -1.06(-1.52%)
Feb 02, 2021 69.45 70.56 69.06 70.06 2,560,047 +1.44(+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.