Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 75.89 75.89 73.80 74.93 292,322 -0.65(-0.86%)
May 27, 2021 75.48 76.04 74.77 75.58 314,285 +0.56(+0.75%)
May 26, 2021 73.22 75.09 72.78 75.02 236,365 +1.80(+2.46%)
May 25, 2021 73.78 74.27 72.89 73.22 563,423 -0.85(-1.15%)
May 24, 2021 74.40 74.75 73.25 74.07 360,846 -0.05(-0.07%)
May 21, 2021 74.84 75.31 74.11 74.12 307,006 -0.18(-0.24%)
May 20, 2021 75.03 75.23 74.04 74.30 247,209 -0.67(-0.89%)
May 19, 2021 73.02 75.21 73.00 74.97 424,685 +0.86(+1.16%)
May 18, 2021 74.01 75.36 73.57 74.11 353,532 -0.66(-0.88%)
May 17, 2021 74.09 75.40 73.50 74.77 221,887 +0.69(+0.93%)
May 14, 2021 73.51 74.10 72.78 74.08 285,550 +1.00(+1.37%)
May 13, 2021 70.91 73.59 70.47 73.08 351,067 +2.61(+3.70%)
May 12, 2021 72.06 72.46 69.83 70.47 564,592 -1.78(-2.46%)
May 11, 2021 71.91 72.36 70.92 72.25 534,011 -1.05(-1.43%)
May 10, 2021 75.00 75.48 73.29 73.30 454,300 -0.73(-0.99%)
May 07, 2021 71.58 74.55 71.35 74.03 589,448 +2.66(+3.73%)
May 06, 2021 71.63 71.72 68.92 71.37 653,455 -0.11(-0.15%)
May 05, 2021 70.17 71.89 67.23 71.48 825,831 +1.84(+2.64%)
May 04, 2021 70.43 70.43 68.22 69.64 687,827 -0.89(-1.26%)
May 03, 2021 68.84 70.64 68.13 70.53 447,018 +2.62(+3.86%)
Apr 30, 2021 68.62 69.00 67.43 67.91 429,000 -1.21(-1.75%)
Apr 29, 2021 69.94 70.34 68.50 69.12 556,856 -0.39(-0.56%)
Apr 28, 2021 68.73 69.69 67.82 69.51 384,516 +0.52(+0.75%)
Apr 27, 2021 67.99 69.64 67.99 68.99 717,550 +1.66(+2.47%)
Apr 26, 2021 67.86 68.60 66.37 67.33 501,119 -0.39(-0.58%)
Apr 23, 2021 66.56 67.90 65.81 67.72 272,100 +1.67(+2.53%)
Apr 22, 2021 66.49 66.98 65.50 66.05 506,517 -0.76(-1.14%)
Apr 21, 2021 67.50 67.57 65.89 66.81 580,008 -0.63(-0.93%)
Apr 20, 2021 67.53 67.97 66.16 67.44 428,202 +0.08(+0.12%)
Apr 19, 2021 67.00 67.58 65.63 67.36 407,672 +0.49(+0.73%)
Apr 16, 2021 66.49 67.17 65.40 66.87 371,000 +1.16(+1.77%)
Apr 15, 2021 65.33 65.88 64.42 65.71 373,178 +0.64(+0.98%)
Apr 14, 2021 64.20 65.14 63.97 65.07 387,464 +0.57(+0.88%)
Apr 13, 2021 64.50 64.75 63.26 64.50 350,992 +0.34(+0.53%)
Apr 12, 2021 62.96 64.25 62.82 64.16 299,054 +1.45(+2.31%)
Apr 09, 2021 61.84 62.88 61.78 62.71 291,600 +0.91(+1.47%)
Apr 08, 2021 62.28 62.28 60.69 61.80 464,131 +0.07(+0.11%)
Apr 07, 2021 63.66 63.88 61.14 61.73 783,694 -2.48(-3.86%)
Apr 06, 2021 63.31 64.34 62.35 64.21 683,561 +1.58(+2.52%)
Apr 05, 2021 61.60 62.67 60.81 62.63 558,143 +1.40(+2.29%)
Apr 01, 2021 60.52 61.30 60.06 61.23 379,800 +0.79(+1.31%)
Mar 31, 2021 59.66 60.94 58.80 60.44 644,972 +0.60(+1.00%)
Mar 30, 2021 58.25 59.94 58.00 59.84 404,723 +1.21(+2.06%)
Mar 29, 2021 58.85 59.85 57.55 58.63 542,774 +0.36(+0.62%)
Mar 26, 2021 56.32 58.29 56.00 58.27 503,600 +2.73(+4.92%)
Mar 25, 2021 54.26 56.08 53.36 55.54 414,194 +0.45(+0.82%)
Mar 24, 2021 57.93 58.58 55.09 55.09 452,082 -2.16(-3.77%)
Mar 23, 2021 59.12 59.44 56.90 57.25 585,266 -2.25(-3.78%)
Mar 22, 2021 59.05 59.96 58.31 59.50 355,272 +0.29(+0.49%)
Mar 19, 2021 59.31 59.68 57.27 59.21 880,100 +0.56(+0.95%)
Mar 18, 2021 59.22 60.79 58.48 58.65 452,914 -0.57(-0.96%)
Mar 17, 2021 58.21 59.62 58.05 59.22 311,359 +0.83(+1.42%)
Mar 16, 2021 59.38 60.35 58.00 58.39 380,831 -1.29(-2.16%)
Mar 15, 2021 59.77 60.38 58.62 59.68 330,782 -0.58(-0.96%)
Mar 12, 2021 61.66 61.98 59.42 60.26 358,500 -1.40(-2.27%)
Mar 11, 2021 61.00 61.73 60.08 61.66 541,711 +1.25(+2.07%)
Mar 10, 2021 58.99 60.91 58.41 60.41 580,597 +1.81(+3.09%)
Mar 09, 2021 58.00 59.48 56.61 58.60 590,306 +1.24(+2.16%)
Mar 08, 2021 56.48 59.62 56.48 57.36 653,358 -0.29(-0.50%)
Mar 05, 2021 56.01 57.87 54.10 57.65 518,700 +2.51(+4.55%)
Mar 04, 2021 56.81 57.95 54.66 55.14 743,076 -2.05(-3.58%)
Mar 03, 2021 57.20 58.86 56.58 57.19 446,515 +0.62(+1.10%)
Mar 02, 2021 55.17 57.73 55.01 56.57 536,799 +1.25(+2.26%)
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.