Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.59 72.80 69.84 69.94 4,863,087 -3.99(-5.40%)
Apr 29, 2021 73.77 74.07 73.01 73.94 1,375,727 +0.62(+0.85%)
Apr 28, 2021 73.29 73.91 73.01 73.31 1,580,138 +0.03(+0.04%)
Apr 27, 2021 72.69 73.50 72.29 73.28 2,125,939 +0.51(+0.71%)
Apr 26, 2021 73.18 73.38 72.63 72.77 1,626,272 -0.28(-0.38%)
Apr 23, 2021 72.92 73.19 72.68 73.05 2,200,995 +0.43(+0.60%)
Apr 22, 2021 72.82 73.49 72.18 72.61 3,087,622 -0.39(-0.53%)
Apr 21, 2021 71.71 73.27 71.65 73.00 2,403,293 +1.33(+1.86%)
Apr 20, 2021 71.65 72.06 70.97 71.66 1,583,186 +0.21(+0.29%)
Apr 19, 2021 71.24 71.54 70.81 71.46 1,408,749 -0.03(-0.04%)
Apr 16, 2021 72.00 72.35 71.06 71.49 2,343,151 +0.17(+0.24%)
Apr 15, 2021 71.54 71.87 70.99 71.32 1,847,162 -0.16(-0.22%)
Apr 14, 2021 72.00 72.31 71.17 71.48 1,348,551 -0.59(-0.82%)
Apr 13, 2021 72.35 72.54 71.69 72.07 1,984,780 -0.58(-0.80%)
Apr 12, 2021 70.34 72.74 70.07 72.65 2,078,458 +2.57(+3.66%)
Apr 09, 2021 69.56 70.20 69.09 70.08 3,034,088 +0.70(+1.01%)
Apr 08, 2021 70.39 70.57 69.36 69.38 3,033,154 -1.14(-1.61%)
Apr 07, 2021 70.27 71.10 70.05 70.52 1,835,136 +0.20(+0.28%)
Apr 06, 2021 70.92 71.42 70.00 70.32 2,215,982 -0.73(-1.03%)
Apr 05, 2021 70.68 71.57 70.38 71.05 2,101,976 +1.03(+1.47%)
Apr 01, 2021 70.55 70.55 68.56 70.02 1,963,257 +0.26(+0.37%)
Mar 31, 2021 70.32 70.86 69.74 69.77 3,006,370 -0.76(-1.08%)
Mar 30, 2021 69.54 71.17 69.54 70.53 2,409,563 +0.98(+1.41%)
Mar 29, 2021 70.13 70.42 69.16 69.55 1,529,368 -0.83(-1.18%)
Mar 26, 2021 69.68 70.51 69.24 70.38 2,200,691 +1.02(+1.47%)
Mar 25, 2021 68.68 69.58 67.65 69.36 1,859,206 +0.96(+1.40%)
Mar 24, 2021 67.38 68.98 67.23 68.40 1,560,938 +1.54(+2.30%)
Mar 23, 2021 67.01 68.09 66.50 66.86 1,762,874 -0.50(-0.75%)
Mar 22, 2021 66.72 67.46 65.65 67.37 1,994,552 +0.52(+0.78%)
Mar 19, 2021 66.96 67.35 66.61 66.84 3,175,738 -0.45(-0.68%)
Mar 18, 2021 66.70 67.78 66.65 67.30 1,797,684 +0.65(+0.98%)
Mar 17, 2021 66.10 67.21 65.59 66.65 1,831,954 +0.58(+0.88%)
Mar 16, 2021 67.92 68.09 66.00 66.06 2,189,156 -1.83(-2.69%)
Mar 15, 2021 66.65 67.95 65.35 67.89 2,894,363 +1.14(+1.70%)
Mar 12, 2021 67.18 67.36 66.11 66.75 3,575,478 -0.58(-0.87%)
Mar 11, 2021 68.66 69.09 67.01 67.34 3,506,659 -1.26(-1.84%)
Mar 10, 2021 68.46 69.16 68.15 68.60 2,130,234 +0.26(+0.38%)
Mar 09, 2021 68.37 69.21 67.78 68.34 4,614,714 +0.36(+0.52%)
Mar 08, 2021 66.78 69.14 66.15 67.99 2,203,633 +1.70(+2.56%)
Mar 05, 2021 66.23 66.43 64.20 66.29 2,383,044 +0.66(+1.01%)
Mar 04, 2021 66.88 67.23 64.86 65.63 1,458,171 -1.26(-1.89%)
Mar 03, 2021 67.11 67.59 66.85 66.89 1,648,577 -0.36(-0.53%)
Mar 02, 2021 67.04 67.36 66.44 67.25 1,448,559 +0.11(+0.16%)
Mar 01, 2021 65.92 67.85 65.80 67.14 1,601,240 +2.13(+3.28%)
Feb 26, 2021 65.71 65.80 64.79 65.01 2,278,350 -0.48(-0.74%)
Feb 25, 2021 66.55 66.89 65.05 65.49 2,065,813 -1.24(-1.86%)
Feb 24, 2021 66.60 67.50 66.29 66.74 2,452,342 +0.20(+0.30%)
Feb 23, 2021 66.33 66.66 65.12 66.54 2,902,134 +0.35(+0.52%)
Feb 22, 2021 65.65 67.03 65.40 66.19 2,208,595 -0.10(-0.15%)
Feb 19, 2021 66.14 66.95 66.10 66.29 1,764,201 +0.49(+0.75%)
Feb 18, 2021 66.30 66.78 65.19 65.80 3,234,796 -0.90(-1.35%)
Feb 17, 2021 67.81 68.22 65.95 66.70 3,390,123 -2.17(-3.15%)
Feb 16, 2021 70.31 70.93 68.73 68.87 2,205,127 -1.70(-2.40%)
Feb 12, 2021 69.36 70.68 69.13 70.56 1,522,062 +0.98(+1.40%)
Feb 11, 2021 69.67 70.47 68.66 69.59 2,410,091 +0.29(+0.41%)
Feb 10, 2021 68.08 69.82 67.56 69.30 2,726,494 +1.97(+2.93%)
Feb 09, 2021 66.84 67.68 66.43 67.33 2,009,274 +0.55(+0.83%)
Feb 08, 2021 67.79 68.40 66.09 66.77 4,557,560 -1.20(-1.77%)
Feb 05, 2021 67.07 69.09 66.80 67.98 6,253,255 +2.78(+4.27%)
Feb 04, 2021 65.29 65.78 65.12 65.20 3,381,810 -0.17(-0.26%)
Feb 03, 2021 65.60 65.94 65.00 65.36 2,255,586 -0.32(-0.48%)
Feb 02, 2021 66.14 66.47 65.20 65.68 2,321,967 -0.06(-0.09%)
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.