Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.96 76.96 74.65 76.11 349,155 -0.76(-0.99%)
May 27, 2021 77.05 78.04 76.68 76.87 770,384 +0.77(+1.01%)
May 26, 2021 74.99 76.31 74.03 76.10 565,817 +1.16(+1.55%)
May 25, 2021 75.72 76.54 74.72 74.94 668,353 -1.00(-1.32%)
May 24, 2021 75.81 76.29 74.91 75.94 312,402 +0.57(+0.75%)
May 21, 2021 75.26 75.95 74.86 75.37 470,409 +0.53(+0.71%)
May 20, 2021 76.82 76.84 74.38 74.84 587,642 -2.53(-3.27%)
May 19, 2021 76.61 78.13 75.55 77.38 551,191 -1.08(-1.38%)
May 18, 2021 80.15 80.40 78.39 78.46 466,839 -1.39(-1.74%)
May 17, 2021 78.59 80.09 78.23 79.84 362,569 +1.16(+1.48%)
May 14, 2021 79.01 79.32 78.03 78.68 588,035 +0.27(+0.34%)
May 13, 2021 76.05 78.97 76.05 78.41 661,320 +3.11(+4.14%)
May 12, 2021 77.44 77.90 74.67 75.30 690,152 -2.72(-3.48%)
May 11, 2021 78.43 78.88 75.82 78.01 659,490 -1.96(-2.45%)
May 10, 2021 80.89 82.84 79.95 79.97 484,525 -0.63(-0.78%)
May 07, 2021 79.73 80.78 79.18 80.60 485,259 +0.16(+0.20%)
May 06, 2021 79.26 80.45 77.58 80.44 494,813 +1.18(+1.49%)
May 05, 2021 78.06 79.42 75.96 79.26 838,425 +3.56(+4.70%)
May 04, 2021 74.30 75.76 73.96 75.70 596,391 +1.52(+2.06%)
May 03, 2021 74.80 75.18 73.74 74.18 655,308 +0.40(+0.54%)
Apr 30, 2021 75.14 75.56 73.45 73.78 866,553 -1.93(-2.55%)
Apr 29, 2021 73.85 75.76 72.82 75.71 885,065 +4.22(+5.91%)
Apr 28, 2021 70.95 72.66 69.89 71.49 602,859 +0.54(+0.76%)
Apr 27, 2021 69.93 71.58 69.44 70.95 597,873 +1.36(+1.95%)
Apr 26, 2021 69.31 70.68 69.23 69.60 480,745 +0.50(+0.72%)
Apr 23, 2021 68.62 69.30 68.15 69.10 488,464 +0.84(+1.23%)
Apr 22, 2021 68.20 69.79 67.53 68.26 443,201 +0.19(+0.29%)
Apr 21, 2021 68.02 68.87 67.65 68.06 550,316 +0.03(+0.04%)
Apr 20, 2021 70.28 70.62 66.85 68.03 606,240 -2.50(-3.54%)
Apr 19, 2021 71.75 71.94 70.28 70.53 461,022 -1.37(-1.90%)
Apr 16, 2021 72.53 72.71 71.23 71.90 567,566 -0.53(-0.73%)
Apr 15, 2021 71.96 72.72 71.03 72.42 265,023 +1.27(+1.78%)
Apr 14, 2021 70.72 72.41 70.71 71.16 350,244 +0.49(+0.69%)
Apr 13, 2021 71.89 72.44 69.81 70.67 573,381 -1.46(-2.02%)
Apr 12, 2021 71.64 73.13 71.34 72.13 375,974 +0.81(+1.14%)
Apr 09, 2021 71.40 71.79 70.43 71.31 441,067 -0.10(-0.14%)
Apr 08, 2021 71.11 71.45 69.26 71.42 528,519 +0.15(+0.21%)
Apr 07, 2021 72.08 72.24 70.83 71.27 394,615 -0.81(-1.13%)
Apr 06, 2021 72.59 73.24 71.86 72.08 480,327 -0.45(-0.62%)
Apr 05, 2021 71.73 73.24 71.26 72.53 785,497 +1.46(+2.05%)
Apr 01, 2021 70.56 71.10 69.50 71.07 270,202 +1.16(+1.67%)
Mar 31, 2021 69.79 71.03 68.85 69.91 553,698 -0.15(-0.21%)
Mar 30, 2021 68.52 70.76 68.52 70.06 401,915 +1.54(+2.25%)
Mar 29, 2021 70.65 71.44 68.07 68.51 592,628 -2.13(-3.02%)
Mar 26, 2021 68.13 70.66 67.66 70.65 498,419 +3.69(+5.51%)
Mar 25, 2021 64.65 67.02 63.89 66.96 586,848 +1.81(+2.78%)
Mar 24, 2021 65.13 67.28 65.05 65.15 521,035 +1.18(+1.85%)
Mar 23, 2021 66.28 66.93 63.28 63.97 652,730 -3.24(-4.83%)
Mar 22, 2021 68.22 68.26 66.59 67.21 527,465 -1.16(-1.69%)
Mar 19, 2021 68.86 68.92 67.14 68.37 870,665 -0.67(-0.98%)
Mar 18, 2021 70.52 72.16 68.73 69.04 725,693 -1.27(-1.80%)
Mar 17, 2021 70.05 70.32 68.89 70.31 581,309 +0.59(+0.85%)
Mar 16, 2021 70.91 70.91 69.13 69.72 447,252 -1.35(-1.90%)
Mar 15, 2021 71.47 71.49 69.84 71.06 673,624 -0.45(-0.63%)
Mar 12, 2021 73.35 73.84 70.91 71.52 571,245 -1.43(-1.96%)
Mar 11, 2021 70.54 73.14 70.54 72.95 526,879 +2.62(+3.72%)
Mar 10, 2021 69.48 70.75 69.19 70.33 355,160 +1.53(+2.23%)
Mar 09, 2021 69.21 69.83 68.07 68.80 491,593 -0.15(-0.21%)
Mar 08, 2021 67.92 70.79 67.73 68.95 511,246 +1.55(+2.30%)
Mar 05, 2021 66.11 67.50 64.76 67.40 436,847 +2.23(+3.42%)
Mar 04, 2021 65.61 66.40 63.57 65.17 420,362 -0.36(-0.55%)
Mar 03, 2021 65.04 66.13 64.61 65.53 312,135 +0.91(+1.42%)
Mar 02, 2021 64.90 66.16 64.46 64.61 424,616 -0.04(-0.06%)
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.