Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.24 78.61 77.57 77.75 5,528,502 -0.83(-1.06%)
Apr 29, 2021 78.57 78.62 77.77 78.58 6,179,311 +0.49(+0.62%)
Apr 28, 2021 77.92 78.42 77.77 78.09 4,162,041 +0.22(+0.28%)
Apr 27, 2021 77.74 78.10 77.40 77.88 4,743,751 -0.21(-0.26%)
Apr 26, 2021 77.94 78.53 77.78 78.09 4,374,751 +0.46(+0.59%)
Apr 23, 2021 76.71 77.87 76.43 77.63 5,003,870 +1.25(+1.64%)
Apr 22, 2021 77.59 77.59 76.27 76.37 8,598,538 -1.31(-1.69%)
Apr 21, 2021 76.32 77.78 76.22 77.68 5,772,467 +1.39(+1.82%)
Apr 20, 2021 76.90 77.05 76.02 76.30 5,683,785 -0.74(-0.96%)
Apr 19, 2021 77.39 77.53 76.61 77.04 6,468,556 -0.36(-0.46%)
Apr 16, 2021 77.21 77.59 77.07 77.39 6,904,058 +0.93(+1.21%)
Apr 15, 2021 75.95 76.61 75.65 76.47 5,800,031 +0.89(+1.18%)
Apr 14, 2021 75.09 75.88 75.06 75.58 5,315,403 +0.54(+0.72%)
Apr 13, 2021 75.09 75.26 74.70 75.03 4,973,042 -0.18(-0.24%)
Apr 12, 2021 74.90 75.30 74.88 75.21 4,729,621 +0.26(+0.35%)
Apr 09, 2021 74.48 74.97 74.25 74.95 5,670,233 +0.65(+0.87%)
Apr 08, 2021 74.38 74.44 73.68 74.30 5,782,731 +0.09(+0.13%)
Apr 07, 2021 75.39 75.52 74.05 74.21 9,385,956 -1.30(-1.72%)
Apr 06, 2021 75.21 75.77 75.15 75.51 6,703,130 +0.17(+0.22%)
Apr 05, 2021 75.19 75.61 74.83 75.34 9,324,693 +0.92(+1.23%)
Apr 01, 2021 73.90 74.48 73.45 74.42 7,650,634 +0.65(+0.88%)
Mar 31, 2021 74.28 74.51 73.59 73.78 7,569,776 -0.37(-0.49%)
Mar 30, 2021 74.33 74.54 73.95 74.14 7,017,724 -0.22(-0.29%)
Mar 29, 2021 74.34 75.06 73.94 74.36 6,931,546 -0.25(-0.34%)
Mar 26, 2021 73.49 74.67 73.24 74.61 8,127,416 +1.81(+2.48%)
Mar 25, 2021 71.48 72.94 71.06 72.80 8,219,883 +1.04(+1.45%)
Mar 24, 2021 71.57 72.76 71.57 71.77 7,193,907 +0.51(+0.72%)
Mar 23, 2021 72.44 72.50 71.00 71.25 10,931,482 -1.52(-2.08%)
Mar 22, 2021 72.61 73.07 72.18 72.77 6,876,545 +0.04(+0.06%)
Mar 19, 2021 72.95 73.22 71.86 72.72 9,565,627 -0.36(-0.50%)
Mar 18, 2021 73.32 74.16 72.95 73.09 7,064,324 -0.41(-0.56%)
Mar 17, 2021 72.78 73.66 72.60 73.50 5,948,062 +0.65(+0.90%)
Mar 16, 2021 73.38 73.46 72.43 72.84 7,054,510 -0.61(-0.83%)
Mar 15, 2021 73.37 73.50 72.57 73.45 4,983,640 +0.08(+0.11%)
Mar 12, 2021 73.16 73.41 72.96 73.37 5,163,255 +0.20(+0.27%)
Mar 11, 2021 73.45 73.76 73.12 73.17 5,107,611 +0.39(+0.54%)
Mar 10, 2021 71.95 73.35 71.90 72.78 7,688,478 +1.18(+1.65%)
Mar 09, 2021 71.63 72.17 71.11 71.59 8,437,211 +0.44(+0.62%)
Mar 08, 2021 70.45 72.22 70.33 71.16 15,912,512 +0.94(+1.34%)
Mar 05, 2021 69.35 70.45 67.89 70.21 12,610,016 +1.58(+2.30%)
Mar 04, 2021 69.89 70.17 67.45 68.64 19,843,622 -1.36(-1.94%)
Mar 03, 2021 70.44 70.94 69.99 70.00 9,299,393 -0.70(-0.99%)
Mar 02, 2021 70.51 71.34 70.47 70.70 8,113,595 +0.39(+0.56%)
Mar 01, 2021 69.48 70.68 69.48 70.31 8,052,919 +1.73(+2.53%)
Feb 26, 2021 69.28 69.50 68.13 68.57 8,730,844 -0.89(-1.28%)
Feb 25, 2021 70.96 71.08 69.18 69.46 10,927,060 -1.64(-2.31%)
Feb 24, 2021 70.52 71.40 70.26 71.10 7,917,372 +0.62(+0.87%)
Feb 23, 2021 70.21 70.67 68.96 70.48 11,811,375 +0.24(+0.35%)
Feb 22, 2021 69.89 70.52 69.66 70.24 6,541,967 +0.27(+0.39%)
Feb 19, 2021 69.10 70.28 69.09 69.97 6,092,638 +1.26(+1.83%)
Feb 18, 2021 68.97 69.04 68.40 68.71 6,498,470 -0.43(-0.62%)
Feb 17, 2021 68.98 69.27 68.25 69.14 6,339,512 -0.04(-0.05%)
Feb 16, 2021 69.57 69.80 69.08 69.18 6,642,288 -0.13(-0.19%)
Feb 12, 2021 68.45 69.35 68.36 69.31 3,526,402 +0.71(+1.03%)
Feb 11, 2021 68.74 68.99 68.01 68.60 7,157,280 +0.07(+0.10%)
Feb 10, 2021 69.06 69.13 68.10 68.54 5,854,848 -0.07(-0.11%)
Feb 09, 2021 69.16 69.22 68.44 68.61 7,783,635 -0.51(-0.74%)
Feb 08, 2021 69.14 69.37 68.95 69.12 6,776,304 +0.57(+0.83%)
Feb 05, 2021 68.05 68.65 67.91 68.55 6,744,226 +1.16(+1.72%)
Feb 04, 2021 67.45 67.76 66.82 67.40 6,968,617 -0.24(-0.36%)
Feb 03, 2021 67.70 68.04 67.39 67.64 6,889,272 +0.13(+0.19%)
Feb 02, 2021 67.13 67.85 66.76 67.51 8,467,564 +0.88(+1.32%)
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.