Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.11 73.38 71.59 71.86 1,667,437 -1.50(-2.04%)
May 27, 2021 74.31 74.92 72.75 73.36 2,992,637 -0.43(-0.58%)
May 26, 2021 72.78 73.81 72.72 73.79 1,304,023 +1.14(+1.57%)
May 25, 2021 73.82 74.01 72.57 72.64 1,110,301 -0.72(-0.99%)
May 24, 2021 73.33 74.14 73.09 73.37 1,356,877 +0.67(+0.92%)
May 21, 2021 72.61 73.35 72.24 72.70 1,146,589 +0.72(+1.01%)
May 20, 2021 72.17 73.05 71.46 71.98 1,801,413 -0.20(-0.28%)
May 19, 2021 71.13 72.20 70.44 72.18 1,177,678 +0.39(+0.54%)
May 18, 2021 73.19 73.29 71.74 71.79 2,239,067 -1.07(-1.47%)
May 17, 2021 72.68 73.35 72.36 72.86 2,389,622 -0.06(-0.08%)
May 14, 2021 71.84 73.15 70.52 72.91 799,907 +1.76(+2.47%)
May 13, 2021 69.45 71.50 69.45 71.16 901,245 +2.11(+3.05%)
May 12, 2021 70.63 71.25 68.66 69.05 1,221,419 -2.23(-3.13%)
May 11, 2021 71.78 72.32 70.66 71.28 1,629,981 -1.99(-2.71%)
May 10, 2021 73.84 73.86 72.79 73.27 1,510,357 -0.59(-0.80%)
May 07, 2021 71.98 74.02 71.82 73.86 1,320,149 +1.53(+2.12%)
May 06, 2021 71.06 72.40 71.02 72.33 1,450,103 +1.21(+1.70%)
May 05, 2021 70.93 71.57 69.44 71.12 1,316,966 +1.10(+1.57%)
May 04, 2021 68.81 70.05 68.07 70.02 1,424,719 +0.99(+1.44%)
May 03, 2021 69.56 70.11 68.63 69.02 1,362,605 -0.35(-0.51%)
Apr 30, 2021 71.22 71.22 69.13 69.37 1,243,818 -2.02(-2.84%)
Apr 29, 2021 72.15 72.37 70.90 71.40 1,313,439 +0.25(+0.35%)
Apr 28, 2021 71.41 71.49 70.52 71.15 1,170,640 -0.06(-0.09%)
Apr 27, 2021 71.74 71.97 71.02 71.21 1,023,169 -0.45(-0.62%)
Apr 26, 2021 71.65 72.07 71.32 71.66 919,410 +0.20(+0.27%)
Apr 23, 2021 70.29 71.79 69.89 71.46 1,059,824 +1.34(+1.91%)
Apr 22, 2021 70.54 70.80 69.63 70.13 2,149,427 -0.38(-0.54%)
Apr 21, 2021 69.66 70.59 69.15 70.51 1,099,129 +0.67(+0.96%)
Apr 20, 2021 71.54 71.74 69.68 69.84 1,325,472 -1.97(-2.74%)
Apr 19, 2021 71.90 72.67 71.45 71.81 1,734,921 -0.37(-0.51%)
Apr 16, 2021 70.66 73.16 70.66 72.18 2,144,949 +0.95(+1.33%)
Apr 15, 2021 71.79 72.13 70.82 71.23 2,203,587 +0.22(+0.31%)
Apr 14, 2021 69.28 71.17 69.20 71.01 2,533,126 +1.83(+2.65%)
Apr 13, 2021 69.04 69.23 68.05 69.18 1,420,478 +0.26(+0.38%)
Apr 12, 2021 68.71 69.26 68.01 68.92 1,498,206 +0.30(+0.43%)
Apr 09, 2021 68.39 68.84 67.97 68.62 1,835,420 +0.19(+0.27%)
Apr 08, 2021 68.86 69.79 67.63 68.44 1,623,585 +0.46(+0.67%)
Apr 07, 2021 67.55 68.23 67.14 67.98 1,381,921 +0.24(+0.35%)
Apr 06, 2021 68.01 68.21 66.84 67.74 2,061,866 -0.85(-1.24%)
Apr 05, 2021 68.25 69.16 67.15 68.59 1,601,704 +0.63(+0.92%)
Apr 01, 2021 68.04 68.04 66.56 67.96 1,819,607 +0.90(+1.35%)
Mar 31, 2021 67.02 67.95 66.86 67.06 1,798,634 +0.42(+0.62%)
Mar 30, 2021 66.32 66.64 65.62 66.64 1,973,177 -0.17(-0.25%)
Mar 29, 2021 68.60 69.74 66.38 66.81 2,617,572 -2.17(-3.14%)
Mar 26, 2021 65.03 69.06 65.03 68.98 1,922,123 +4.13(+6.38%)
Mar 25, 2021 62.94 65.11 62.49 64.84 2,049,684 +1.51(+2.39%)
Mar 24, 2021 63.88 64.65 63.13 63.33 1,375,516 +0.18(+0.29%)
Mar 23, 2021 64.95 65.30 62.67 63.15 1,369,171 -1.95(-2.99%)
Mar 22, 2021 64.78 65.56 63.96 65.09 1,068,755 +0.35(+0.54%)
Mar 19, 2021 64.85 65.98 64.50 64.74 3,199,457 -0.14(-0.21%)
Mar 18, 2021 64.71 66.47 64.56 64.88 1,934,727 -0.78(-1.19%)
Mar 17, 2021 63.72 65.76 63.11 65.67 1,929,519 +1.90(+2.98%)
Mar 16, 2021 63.38 64.26 62.75 63.76 1,580,768 +0.28(+0.44%)
Mar 15, 2021 62.42 63.55 61.85 63.49 1,814,480 +1.14(+1.84%)
Mar 12, 2021 62.16 62.69 61.76 62.34 1,163,330 -0.39(-0.62%)
Mar 11, 2021 62.03 63.55 62.02 62.73 1,843,893 +1.22(+1.98%)
Mar 10, 2021 61.30 62.79 60.98 61.51 4,319,173 +1.89(+3.17%)
Mar 09, 2021 58.51 60.57 58.35 59.62 3,992,865 +1.86(+3.23%)
Mar 08, 2021 57.12 58.28 56.73 57.76 2,326,781 +1.16(+2.05%)
Mar 05, 2021 57.34 57.49 54.29 56.59 2,357,004 +0.23(+0.41%)
Mar 04, 2021 58.58 59.05 55.42 56.36 2,289,836 -2.51(-4.26%)
Mar 03, 2021 59.29 59.73 58.22 58.87 1,619,828 +0.07(+0.13%)
Mar 02, 2021 59.75 60.34 58.76 58.80 2,257,388 -1.39(-2.31%)
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.