Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 79.62 82.57 79.62 82.50 3,408 +3.18(+4.01%)
May 27, 2021 78.14 79.32 78.14 79.32 3,621 +2.05(+2.66%)
May 26, 2021 75.50 77.37 75.50 77.27 2,488 +2.04(+2.71%)
May 25, 2021 77.65 77.76 75.03 75.23 3,233 -2.00(-2.60%)
May 24, 2021 77.04 77.24 76.83 77.24 997 +0.64(+0.84%)
May 21, 2021 76.72 76.72 75.75 76.60 3,782 -1.59(-2.04%)
May 20, 2021 77.21 78.41 77.21 78.19 5,340 +0.98(+1.27%)
May 19, 2021 77.24 78.16 76.20 77.21 4,930 -2.93(-3.65%)
May 18, 2021 80.30 80.93 79.99 80.13 6,466 +0.72(+0.91%)
May 17, 2021 78.54 79.55 78.54 79.41 5,278 -0.06(-0.07%)
May 14, 2021 78.75 79.51 78.55 79.47 7,872 +2.76(+3.59%)
May 13, 2021 75.84 77.74 75.75 76.71 9,145 +0.96(+1.27%)
May 12, 2021 79.87 79.89 75.63 75.75 6,795 -5.22(-6.45%)
May 11, 2021 77.13 80.97 76.71 80.97 5,517 +0.60(+0.74%)
May 10, 2021 81.18 81.66 80.38 80.38 9,963 +1.02(+1.28%)
May 07, 2021 77.65 79.61 77.65 79.36 6,431 +3.21(+4.22%)
May 06, 2021 74.27 76.14 74.27 76.14 4,224 +2.99(+4.08%)
May 05, 2021 73.03 73.32 72.31 73.16 2,227 +2.65(+3.76%)
May 04, 2021 69.82 70.99 69.41 70.51 2,486 -1.70(-2.35%)
May 03, 2021 72.65 72.85 71.75 72.21 9,102 +1.12(+1.57%)
Apr 30, 2021 74.14 74.14 71.10 71.10 6,095 -4.28(-5.68%)
Apr 29, 2021 76.29 76.58 74.47 75.38 5,159 -1.02(-1.34%)
Apr 28, 2021 75.69 76.60 75.56 76.40 3,998 +2.66(+3.61%)
Apr 27, 2021 75.20 75.74 73.74 73.74 4,033 -1.46(-1.94%)
Apr 26, 2021 75.19 75.50 74.31 75.19 5,219 +1.42(+1.93%)
Apr 23, 2021 74.37 74.37 73.31 73.77 1,930 +0.43(+0.59%)
Apr 22, 2021 73.86 73.86 72.68 73.34 3,001 +0.30(+0.41%)
Apr 21, 2021 71.40 73.14 71.40 73.04 1,594 +1.01(+1.40%)
Apr 20, 2021 73.31 73.31 71.72 72.04 5,638 -1.64(-2.23%)
Apr 19, 2021 73.64 74.29 73.47 73.68 4,742 -0.18(-0.24%)
Apr 16, 2021 72.21 73.85 72.21 73.85 507 +0.92(+1.27%)
Apr 15, 2021 72.86 73.52 72.61 72.93 3,249 +1.35(+1.88%)
Apr 14, 2021 68.70 72.19 68.70 71.58 4,625 +2.68(+3.89%)
Apr 13, 2021 69.40 69.40 68.91 68.91 454 +0.48(+0.71%)
Apr 12, 2021 69.57 69.57 67.72 68.42 18,451 -0.73(-1.06%)
Apr 09, 2021 69.93 70.11 69.15 69.15 1,117 -2.21(-3.10%)
Apr 08, 2021 70.38 72.15 70.38 71.37 2,259 +2.15(+3.11%)
Apr 07, 2021 69.89 69.89 69.15 69.21 883 -0.62(-0.89%)
Apr 06, 2021 69.57 70.12 69.57 69.83 3,156 +0.64(+0.93%)
Apr 05, 2021 68.43 69.20 68.35 69.19 4,067 +2.86(+4.31%)
Apr 01, 2021 67.03 67.03 66.27 66.33 2,539 -1.50(-2.21%)
Mar 31, 2021 66.85 67.83 66.67 67.83 2,968 +1.73(+2.61%)
Mar 30, 2021 64.60 66.40 64.51 66.10 2,544 +1.12(+1.73%)
Mar 29, 2021 64.33 64.98 64.33 64.98 764 -0.29(-0.45%)
Mar 26, 2021 65.82 65.82 63.63 65.27 3,250 +0.79(+1.22%)
Mar 25, 2021 62.48 64.49 62.48 64.49 2,726 +0.97(+1.52%)
Mar 24, 2021 63.79 63.79 63.52 63.52 3,115 -2.26(-3.43%)
Mar 23, 2021 66.79 68.33 65.78 65.78 3,221 -2.87(-4.18%)
Mar 22, 2021 67.67 69.04 67.20 68.65 2,078 -1.04(-1.50%)
Mar 19, 2021 69.85 70.64 68.30 69.69 8,127 +1.66(+2.44%)
Mar 18, 2021 68.76 70.62 67.98 68.03 3,685 -2.03(-2.90%)
Mar 17, 2021 67.43 70.06 66.74 70.06 2,961 +2.01(+2.95%)
Mar 16, 2021 69.06 69.06 67.62 68.06 15,306 -1.07(-1.55%)
Mar 15, 2021 68.58 69.13 68.52 69.13 3,903 -0.40(-0.57%)
Mar 12, 2021 68.51 69.72 68.51 69.52 2,641 -1.99(-2.79%)
Mar 11, 2021 69.03 71.56 68.81 71.52 12,229 +4.61(+6.90%)
Mar 10, 2021 65.44 66.90 65.16 66.90 2,553 +3.30(+5.19%)
Mar 09, 2021 63.01 63.85 61.66 63.60 5,622 +1.63(+2.63%)
Mar 08, 2021 64.00 65.60 61.96 61.97 6,474 -4.42(-6.65%)
Mar 05, 2021 66.25 66.49 63.84 66.39 4,063 +2.02(+3.13%)
Mar 04, 2021 67.85 68.13 63.98 64.37 5,931 -1.32(-2.01%)
Mar 03, 2021 64.01 66.22 61.92 65.69 21,770 -0.23(-0.34%)
Mar 02, 2021 63.26 66.35 62.27 65.91 5,525 +1.69(+2.63%)
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.