Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 72.01 72.17 67.68 67.73 3,712,727 -7.44(-9.89%)
May 27, 2021 74.91 75.46 73.17 75.17 1,835,515 +0.40(+0.53%)
May 26, 2021 74.81 75.79 73.28 74.77 1,283,450 +0.77(+1.05%)
May 25, 2021 75.38 77.90 73.99 74.00 1,348,112 -0.32(-0.43%)
May 24, 2021 75.87 75.94 74.08 74.32 602,285 -1.43(-1.89%)
May 21, 2021 77.16 77.24 75.52 75.75 879,494 -1.31(-1.70%)
May 20, 2021 76.03 77.64 75.93 77.06 1,398,773 +1.03(+1.35%)
May 19, 2021 74.68 76.90 74.42 76.03 929,132 -0.14(-0.18%)
May 18, 2021 76.58 79.40 76.09 76.17 1,190,241 -0.66(-0.86%)
May 17, 2021 77.48 78.09 75.70 76.83 956,714 -0.25(-0.32%)
May 14, 2021 74.51 77.37 74.01 77.08 1,209,750 +3.27(+4.42%)
May 13, 2021 78.01 78.01 73.47 73.81 1,448,246 -3.35(-4.35%)
May 12, 2021 76.09 78.12 75.78 77.17 1,232,727 +0.56(+0.74%)
May 11, 2021 72.79 77.14 72.79 76.60 1,161,614 +1.33(+1.77%)
May 10, 2021 76.78 77.11 72.70 75.28 1,652,947 -1.96(-2.54%)
May 07, 2021 77.68 80.34 76.38 77.24 708,840 +0.15(+0.19%)
May 06, 2021 76.46 77.70 75.23 77.09 1,248,202 +0.08(+0.10%)
May 05, 2021 79.45 80.09 75.52 77.01 1,702,920 -1.94(-2.45%)
May 04, 2021 81.86 82.40 78.52 78.95 2,477,268 -3.72(-4.50%)
May 03, 2021 83.93 84.65 82.42 82.67 494,864 -1.00(-1.20%)
Apr 30, 2021 83.32 84.71 82.89 83.67 738,686 -0.77(-0.91%)
Apr 29, 2021 86.26 86.59 83.32 84.44 576,727 -1.44(-1.68%)
Apr 28, 2021 86.61 88.02 85.72 85.88 705,545 -0.93(-1.07%)
Apr 27, 2021 87.96 88.68 86.64 86.82 671,681 -0.73(-0.83%)
Apr 26, 2021 87.18 88.06 86.73 87.55 671,721 +0.32(+0.36%)
Apr 23, 2021 84.81 87.51 84.38 87.23 1,192,555 +3.93(+4.72%)
Apr 22, 2021 83.80 85.59 82.63 83.29 1,441,761 +1.00(+1.22%)
Apr 21, 2021 83.10 83.47 81.57 82.29 1,500,239 -0.78(-0.94%)
Apr 20, 2021 84.50 84.63 81.20 83.07 760,711 -1.84(-2.17%)
Apr 19, 2021 86.26 87.41 84.67 84.91 630,242 -0.88(-1.03%)
Apr 16, 2021 85.56 85.81 84.08 85.79 1,273,899 +0.10(+0.11%)
Apr 15, 2021 85.85 86.49 84.66 85.70 1,212,878 -0.04(-0.05%)
Apr 14, 2021 87.97 88.44 85.43 85.74 1,286,814 -1.81(-2.07%)
Apr 13, 2021 86.16 88.27 86.03 87.55 712,546 +1.38(+1.61%)
Apr 12, 2021 87.19 87.75 85.55 86.17 1,074,998 -1.40(-1.60%)
Apr 09, 2021 89.76 89.76 87.12 87.57 1,451,879 -2.85(-3.16%)
Apr 08, 2021 89.87 91.64 89.37 90.43 1,071,895 +1.56(+1.75%)
Apr 07, 2021 90.49 91.23 87.65 88.87 1,006,762 -1.79(-1.97%)
Apr 06, 2021 88.51 92.28 87.93 90.65 1,532,007 +3.42(+3.92%)
Apr 05, 2021 87.83 88.41 85.81 87.23 1,685,486 +0.64(+0.74%)
Apr 01, 2021 83.41 88.71 83.27 86.59 2,448,197 +4.52(+5.51%)
Mar 31, 2021 84.50 85.32 80.34 82.07 2,376,825 -1.77(-2.11%)
Mar 30, 2021 82.20 88.87 81.45 83.84 2,404,511 +0.77(+0.93%)
Mar 29, 2021 83.85 84.41 81.37 83.07 3,144,973 -1.10(-1.31%)
Mar 26, 2021 86.61 90.00 80.50 84.17 6,264,905 -7.75(-8.43%)
Mar 25, 2021 92.90 97.33 91.42 91.92 1,475,223 -2.99(-3.15%)
Mar 24, 2021 98.29 98.39 93.15 94.91 2,142,491 -2.78(-2.84%)
Mar 23, 2021 99.71 99.71 97.37 97.68 653,604 -1.33(-1.34%)
Mar 22, 2021 98.88 100.91 97.83 99.02 993,964 -2.03(-2.01%)
Mar 19, 2021 101.58 103.11 99.82 101.05 832,549 +1.31(+1.32%)
Mar 18, 2021 100.75 102.52 99.35 99.73 585,504 -2.80(-2.73%)
Mar 17, 2021 100.26 103.43 98.53 102.54 617,283 +1.18(+1.17%)
Mar 16, 2021 103.79 103.79 100.32 101.35 885,993 +0.03(+0.03%)
Mar 15, 2021 104.30 104.30 99.65 101.33 1,164,727 -1.73(-1.68%)
Mar 12, 2021 105.51 105.99 101.88 103.06 1,405,740 -8.66(-7.75%)
Mar 11, 2021 105.92 112.48 104.37 111.72 2,452,559 +11.66(+11.66%)
Mar 10, 2021 103.32 105.59 99.18 100.06 1,423,641 -1.73(-1.70%)
Mar 09, 2021 100.70 103.32 99.10 101.79 1,292,456 +6.13(+6.41%)
Mar 08, 2021 100.01 101.35 94.37 95.66 1,539,057 -6.44(-6.30%)
Mar 05, 2021 103.89 104.13 94.65 102.10 1,535,248 -1.13(-1.09%)
Mar 04, 2021 104.89 106.83 100.70 103.23 1,635,040 -5.26(-4.85%)
Mar 03, 2021 110.55 111.83 106.64 108.49 983,673 -0.78(-0.71%)
Mar 02, 2021 111.34 113.51 108.81 109.27 958,296 -3.61(-3.20%)
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.