Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 74.11 74.69 73.65 74.18 2,206,981 -0.29(-0.38%)
Apr 29, 2021 74.10 74.49 73.68 74.47 1,607,957 +0.37(+0.49%)
Apr 28, 2021 74.95 75.13 73.88 74.10 1,641,203 -0.53(-0.72%)
Apr 27, 2021 74.40 75.06 74.06 74.63 1,480,645 -0.10(-0.13%)
Apr 26, 2021 74.67 75.00 73.94 74.73 1,331,776 +0.05(+0.07%)
Apr 23, 2021 74.98 75.10 74.33 74.68 1,242,501 -0.38(-0.50%)
Apr 22, 2021 75.12 75.48 74.61 75.06 1,871,023 +0.05(+0.07%)
Apr 21, 2021 74.63 75.25 74.50 75.01 2,831,169 +0.56(+0.76%)
Apr 20, 2021 73.83 74.86 73.77 74.45 1,768,166 +0.63(+0.86%)
Apr 19, 2021 74.52 74.54 73.52 73.81 1,785,613 -0.62(-0.84%)
Apr 16, 2021 73.49 74.62 73.45 74.44 6,610,724 +0.78(+1.06%)
Apr 15, 2021 73.19 74.28 73.17 73.66 2,095,388 +0.68(+0.93%)
Apr 14, 2021 73.24 73.62 72.54 72.97 2,558,255 -0.19(-0.26%)
Apr 13, 2021 72.50 73.26 72.42 73.16 1,930,868 +0.44(+0.61%)
Apr 12, 2021 71.89 72.97 71.89 72.72 2,680,241 +0.77(+1.07%)
Apr 09, 2021 71.53 72.28 71.36 71.95 2,320,092 +0.58(+0.82%)
Apr 08, 2021 71.89 72.06 71.22 71.36 1,854,008 -0.06(-0.08%)
Apr 07, 2021 71.28 71.72 71.21 71.42 1,674,391 +0.07(+0.10%)
Apr 06, 2021 72.40 72.70 70.93 71.35 2,148,137 -1.05(-1.45%)
Apr 05, 2021 71.84 72.67 71.84 72.40 1,884,447 +0.54(+0.76%)
Apr 01, 2021 70.93 72.17 70.70 71.86 2,055,961 +1.02(+1.45%)
Mar 31, 2021 70.61 71.42 70.26 70.83 2,150,054 +0.24(+0.34%)
Mar 30, 2021 71.09 71.42 70.03 70.60 1,647,161 -0.84(-1.17%)
Mar 29, 2021 71.28 71.93 70.80 71.43 1,706,192 +0.06(+0.08%)
Mar 26, 2021 71.15 71.41 70.70 71.37 1,576,676 +0.15(+0.21%)
Mar 25, 2021 70.83 71.35 70.30 71.23 1,668,301 +0.44(+0.63%)
Mar 24, 2021 70.37 71.55 70.31 70.78 2,440,164 +0.10(+0.14%)
Mar 23, 2021 71.09 71.41 70.47 70.68 2,011,872 -0.24(-0.33%)
Mar 22, 2021 70.62 71.15 70.11 70.92 3,333,724 +0.02(+0.03%)
Mar 19, 2021 70.42 71.19 70.36 70.90 4,665,490 +0.21(+0.29%)
Mar 18, 2021 71.61 71.67 70.62 70.69 2,882,484 -0.55(-0.77%)
Mar 17, 2021 71.35 71.59 70.57 71.25 3,833,120 +0.10(+0.14%)
Mar 16, 2021 71.82 72.38 71.07 71.15 2,708,124 -0.18(-0.25%)
Mar 15, 2021 70.61 71.61 70.25 71.33 3,399,113 +1.10(+1.57%)
Mar 12, 2021 69.51 70.72 69.51 70.22 3,370,924 +0.18(+0.25%)
Mar 11, 2021 70.96 71.15 69.96 70.04 3,412,347 +0.25(+0.35%)
Mar 10, 2021 69.77 70.40 69.31 69.80 2,447,949 +0.30(+0.43%)
Mar 09, 2021 69.74 70.59 69.45 69.50 2,550,061 +0.35(+0.51%)
Mar 08, 2021 69.29 70.32 69.09 69.15 2,656,450 -0.22(-0.31%)
Mar 05, 2021 67.44 69.54 67.23 69.36 4,454,820 +2.14(+3.18%)
Mar 04, 2021 69.29 69.29 66.97 67.23 3,588,058 -0.33(-0.48%)
Mar 03, 2021 68.21 68.33 67.19 67.55 2,356,870 -1.04(-1.52%)
Mar 02, 2021 69.24 69.57 68.49 68.60 2,800,317 -0.53(-0.77%)
Mar 01, 2021 68.47 69.35 68.47 69.13 4,376,263 +1.00(+1.46%)
Feb 26, 2021 69.42 69.58 68.11 68.13 3,532,884 -0.79(-1.14%)
Feb 25, 2021 69.76 70.57 68.90 68.92 3,388,859 -0.34(-0.50%)
Feb 24, 2021 68.94 69.76 68.64 69.27 3,724,037 +0.22(+0.31%)
Feb 23, 2021 69.56 70.39 68.51 69.05 5,842,332 -0.83(-1.18%)
Feb 22, 2021 70.76 70.91 69.71 69.88 2,632,670 -0.64(-0.91%)
Feb 19, 2021 71.49 71.88 70.26 70.52 2,813,907 -0.97(-1.35%)
Feb 18, 2021 71.62 71.77 70.97 71.48 3,038,414 +0.05(+0.07%)
Feb 17, 2021 71.25 72.65 71.18 71.43 3,975,826 -0.26(-0.36%)
Feb 16, 2021 74.01 74.10 71.54 71.69 5,039,674 -2.17(-2.94%)
Feb 12, 2021 74.40 74.44 73.33 73.86 3,221,243 -0.94(-1.25%)
Feb 11, 2021 76.38 77.23 73.97 74.79 3,218,228 -3.05(-3.92%)
Feb 10, 2021 78.40 78.82 77.59 77.85 2,299,661 -0.02(-0.03%)
Feb 09, 2021 77.68 78.33 77.52 77.87 1,903,902 +0.51(+0.66%)
Feb 08, 2021 78.63 79.05 77.00 77.36 2,437,358 -1.30(-1.65%)
Feb 05, 2021 79.60 79.67 78.53 78.66 942,129 -0.27(-0.34%)
Feb 04, 2021 78.87 80.08 78.45 78.92 1,006,365 +0.34(+0.44%)
Feb 03, 2021 79.18 79.47 78.05 78.58 1,082,794 -0.73(-0.92%)
Feb 02, 2021 79.37 80.86 79.26 79.31 1,186,836 +0.38(+0.49%)
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.