Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.68 70.80 69.97 70.47 1,911,297 +0.11(+0.15%)
May 27, 2021 70.75 70.95 70.11 70.36 2,884,196 +0.34(+0.48%)
May 26, 2021 69.28 70.39 68.62 70.03 3,109,817 +0.93(+1.34%)
May 25, 2021 68.07 69.57 67.93 69.10 3,940,565 +1.38(+2.04%)
May 24, 2021 68.98 69.09 67.54 67.72 7,713,803 -0.56(-0.82%)
May 21, 2021 70.95 71.89 68.18 68.28 12,631,318 -6.70(-8.94%)
May 20, 2021 74.76 75.45 72.79 74.98 4,154,144 +0.11(+0.14%)
May 19, 2021 75.92 75.94 74.27 74.87 2,986,154 -1.59(-2.08%)
May 18, 2021 77.14 77.22 76.19 76.46 2,623,875 -0.13(-0.17%)
May 17, 2021 75.87 76.75 75.16 76.59 2,320,493 +1.07(+1.42%)
May 14, 2021 74.66 75.76 74.51 75.52 3,991,200 +1.25(+1.68%)
May 13, 2021 74.20 75.41 73.43 74.28 1,859,486 +0.34(+0.47%)
May 12, 2021 74.79 75.99 73.72 73.93 2,739,498 -1.47(-1.95%)
May 11, 2021 76.28 76.74 75.10 75.40 3,671,857 -1.45(-1.89%)
May 10, 2021 79.56 79.86 76.78 76.85 3,308,397 -2.60(-3.27%)
May 07, 2021 78.64 79.98 78.51 79.45 1,861,978 +0.54(+0.68%)
May 06, 2021 79.12 79.12 78.22 78.91 2,158,060 +0.66(+0.85%)
May 05, 2021 79.18 80.07 78.10 78.25 2,625,865 -1.35(-1.70%)
May 04, 2021 79.07 79.64 78.01 79.60 2,864,863 +0.19(+0.24%)
May 03, 2021 78.13 79.79 77.88 79.41 2,343,394 +1.92(+2.48%)
Apr 30, 2021 78.51 78.61 77.15 77.49 4,923,358 -1.00(-1.27%)
Apr 29, 2021 79.69 80.25 78.42 78.49 2,286,002 -0.47(-0.59%)
Apr 28, 2021 78.79 79.68 78.39 78.95 2,044,272 +0.16(+0.20%)
Apr 27, 2021 77.83 79.03 77.67 78.80 2,365,259 +1.18(+1.53%)
Apr 26, 2021 78.14 79.11 77.17 77.61 3,262,510 -0.51(-0.66%)
Apr 23, 2021 76.96 78.40 76.49 78.12 2,956,051 +1.76(+2.30%)
Apr 22, 2021 76.98 77.06 75.99 76.36 3,226,486 -0.54(-0.70%)
Apr 21, 2021 74.76 77.10 74.59 76.90 3,184,908 +2.17(+2.90%)
Apr 20, 2021 73.83 74.92 73.05 74.74 3,079,831 +0.50(+0.68%)
Apr 19, 2021 74.91 74.91 73.74 74.23 2,226,809 -0.67(-0.90%)
Apr 16, 2021 74.88 75.36 74.51 74.91 2,098,989 +0.65(+0.87%)
Apr 15, 2021 74.91 74.91 73.91 74.26 2,169,580 +0.03(+0.04%)
Apr 14, 2021 74.18 74.88 73.77 74.23 2,030,311 +0.12(+0.17%)
Apr 13, 2021 74.96 74.98 73.24 74.11 2,076,792 -1.38(-1.83%)
Apr 12, 2021 74.35 75.61 74.27 75.49 2,433,303 +0.41(+0.54%)
Apr 09, 2021 73.89 75.09 73.81 75.08 3,190,227 +1.62(+2.20%)
Apr 08, 2021 74.02 74.20 73.32 73.47 2,874,411 -0.77(-1.04%)
Apr 07, 2021 74.05 74.84 73.88 74.23 1,692,440 +0.27(+0.36%)
Apr 06, 2021 73.35 74.56 73.31 73.97 2,825,235 +0.50(+0.69%)
Apr 05, 2021 71.20 73.67 70.52 73.47 3,914,996 +3.20(+4.55%)
Apr 01, 2021 71.01 71.28 69.73 70.27 2,356,017 -0.38(-0.54%)
Mar 31, 2021 70.69 71.58 70.61 70.65 2,154,342 -0.19(-0.26%)
Mar 30, 2021 69.51 71.08 69.33 70.83 1,774,585 +1.19(+1.71%)
Mar 29, 2021 70.73 71.48 69.33 69.64 2,432,392 -1.26(-1.78%)
Mar 26, 2021 69.71 71.03 69.37 70.90 3,018,385 +1.86(+2.69%)
Mar 25, 2021 67.20 69.31 66.63 69.05 2,274,157 +1.28(+1.89%)
Mar 24, 2021 68.03 69.58 67.71 67.76 2,405,408 +0.18(+0.26%)
Mar 23, 2021 69.78 70.27 67.36 67.59 2,870,523 -2.97(-4.21%)
Mar 22, 2021 70.91 70.96 69.61 70.56 2,786,787 +0.17(+0.24%)
Mar 19, 2021 69.77 70.88 68.83 70.39 10,777,540 +0.29(+0.42%)
Mar 18, 2021 69.24 71.33 69.00 70.10 3,857,217 +0.84(+1.21%)
Mar 17, 2021 67.09 69.67 66.78 69.26 4,208,971 +2.15(+3.20%)
Mar 16, 2021 70.62 70.67 66.97 67.11 4,869,004 -3.40(-4.83%)
Mar 15, 2021 69.68 70.72 68.99 70.51 3,677,375 +0.60(+0.86%)
Mar 12, 2021 70.58 70.85 69.28 69.91 3,319,873 -0.36(-0.52%)
Mar 11, 2021 70.51 70.70 69.14 70.27 3,850,547 -0.15(-0.21%)
Mar 10, 2021 70.39 71.43 70.33 70.42 3,480,766 +0.15(+0.21%)
Mar 09, 2021 71.72 71.87 70.27 70.27 2,849,200 -1.33(-1.86%)
Mar 08, 2021 72.14 72.72 70.81 71.61 4,026,560 +2.40(+3.47%)
Mar 05, 2021 69.09 69.53 66.89 69.21 2,954,583 +0.94(+1.38%)
Mar 04, 2021 71.35 71.75 66.67 68.27 3,924,484 -3.08(-4.31%)
Mar 03, 2021 72.24 73.56 71.27 71.35 2,515,479 -0.87(-1.20%)
Mar 02, 2021 71.20 72.45 70.87 72.22 2,377,036 +0.90(+1.26%)
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.