Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.81 70.92 70.10 70.60 1,907,827 +0.11(+0.15%)
May 27, 2021 70.88 71.08 70.24 70.49 2,878,961 +0.34(+0.48%)
May 26, 2021 69.41 70.52 68.75 70.15 3,104,171 +0.93(+1.34%)
May 25, 2021 68.20 69.69 68.06 69.22 3,933,411 +1.38(+2.04%)
May 24, 2021 69.11 69.22 67.67 67.84 7,699,800 -0.56(-0.82%)
May 21, 2021 71.07 72.02 68.31 68.40 12,608,388 -6.71(-8.94%)
May 20, 2021 74.90 75.59 72.93 75.11 4,146,602 +0.11(+0.14%)
May 19, 2021 76.06 76.08 74.40 75.01 2,980,733 -1.59(-2.08%)
May 18, 2021 77.28 77.36 76.33 76.60 2,619,112 -0.13(-0.17%)
May 17, 2021 76.01 76.89 75.30 76.73 2,316,281 +1.07(+1.42%)
May 14, 2021 74.79 75.90 74.64 75.66 3,983,954 +1.25(+1.68%)
May 13, 2021 74.33 75.55 73.56 74.41 1,856,110 +0.35(+0.47%)
May 12, 2021 74.93 76.13 73.86 74.07 2,734,525 -1.47(-1.95%)
May 11, 2021 76.41 76.88 75.24 75.54 3,665,191 -1.45(-1.89%)
May 10, 2021 79.70 80.01 76.92 76.99 3,302,391 -2.60(-3.27%)
May 07, 2021 78.79 80.13 78.65 79.59 1,858,598 +0.54(+0.68%)
May 06, 2021 79.27 79.27 78.36 79.05 2,154,142 +0.66(+0.85%)
May 05, 2021 79.33 80.21 78.24 78.39 2,621,098 -1.35(-1.70%)
May 04, 2021 79.21 79.78 78.15 79.74 2,859,662 +0.19(+0.24%)
May 03, 2021 78.27 79.93 78.03 79.55 2,339,140 +1.92(+2.48%)
Apr 30, 2021 78.66 78.75 77.29 77.63 4,914,421 -1.00(-1.27%)
Apr 29, 2021 79.83 80.40 78.56 78.63 2,281,852 -0.47(-0.59%)
Apr 28, 2021 78.93 79.82 78.53 79.10 2,040,560 +0.16(+0.20%)
Apr 27, 2021 77.97 79.17 77.81 78.94 2,360,966 +1.19(+1.53%)
Apr 26, 2021 78.28 79.26 77.31 77.75 3,256,587 -0.51(-0.66%)
Apr 23, 2021 77.10 78.54 76.63 78.27 2,950,685 +1.76(+2.30%)
Apr 22, 2021 77.12 77.20 76.13 76.50 3,220,629 -0.54(-0.70%)
Apr 21, 2021 74.89 77.24 74.72 77.04 3,179,126 +2.17(+2.90%)
Apr 20, 2021 73.96 75.06 73.18 74.87 3,074,240 +0.50(+0.68%)
Apr 19, 2021 75.05 75.05 73.87 74.37 2,222,767 -0.67(-0.90%)
Apr 16, 2021 75.02 75.49 74.64 75.04 2,095,178 +0.65(+0.87%)
Apr 15, 2021 75.04 75.04 74.05 74.40 2,165,641 +0.03(+0.04%)
Apr 14, 2021 74.32 75.02 73.91 74.37 2,026,626 +0.12(+0.17%)
Apr 13, 2021 75.10 75.11 73.37 74.25 2,073,021 -1.38(-1.83%)
Apr 12, 2021 74.48 75.75 74.40 75.63 2,428,886 +0.41(+0.54%)
Apr 09, 2021 74.02 75.23 73.94 75.22 3,184,436 +1.62(+2.20%)
Apr 08, 2021 74.16 74.33 73.46 73.60 2,869,193 -0.77(-1.04%)
Apr 07, 2021 74.18 74.97 74.01 74.37 1,689,368 +0.27(+0.36%)
Apr 06, 2021 73.48 74.70 73.44 74.10 2,820,106 +0.50(+0.69%)
Apr 05, 2021 71.33 73.80 70.65 73.60 3,907,889 +3.21(+4.55%)
Apr 01, 2021 71.14 71.41 69.85 70.39 2,351,740 -0.38(-0.54%)
Mar 31, 2021 70.82 71.71 70.74 70.77 2,150,432 -0.19(-0.26%)
Mar 30, 2021 69.64 71.21 69.45 70.96 1,771,364 +1.20(+1.71%)
Mar 29, 2021 70.86 71.61 69.45 69.76 2,427,977 -1.27(-1.78%)
Mar 26, 2021 69.83 71.15 69.50 71.03 3,012,906 +1.86(+2.69%)
Mar 25, 2021 67.32 69.44 66.75 69.17 2,270,029 +1.28(+1.89%)
Mar 24, 2021 68.15 69.71 67.83 67.89 2,401,041 +0.18(+0.26%)
Mar 23, 2021 69.91 70.39 67.48 67.71 2,865,312 -2.98(-4.21%)
Mar 22, 2021 71.04 71.09 69.74 70.69 2,781,728 +0.17(+0.24%)
Mar 19, 2021 69.90 71.00 68.96 70.52 10,757,975 +0.29(+0.42%)
Mar 18, 2021 69.37 71.46 69.13 70.22 3,850,215 +0.84(+1.21%)
Mar 17, 2021 67.21 69.80 66.90 69.38 4,201,331 +2.15(+3.20%)
Mar 16, 2021 70.75 70.80 67.09 67.23 4,860,165 -3.41(-4.83%)
Mar 15, 2021 69.81 70.84 69.12 70.64 3,670,700 +0.60(+0.86%)
Mar 12, 2021 70.71 70.98 69.41 70.04 3,313,846 -0.36(-0.52%)
Mar 11, 2021 70.64 70.83 69.27 70.40 3,843,557 -0.15(-0.21%)
Mar 10, 2021 70.52 71.56 70.45 70.55 3,474,447 +0.15(+0.21%)
Mar 09, 2021 71.85 72.00 70.39 70.40 2,844,028 -1.34(-1.86%)
Mar 08, 2021 72.28 72.86 70.94 71.74 4,019,251 +2.40(+3.47%)
Mar 05, 2021 69.21 69.65 67.01 69.34 2,949,219 +0.94(+1.38%)
Mar 04, 2021 71.47 71.88 66.79 68.39 3,917,360 -3.08(-4.31%)
Mar 03, 2021 72.37 73.69 71.40 71.47 2,510,912 -0.87(-1.20%)
Mar 02, 2021 71.33 72.58 71.00 72.35 2,372,721 +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.