Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.15 78.22 77.87 78.10 401,581 +0.16(+0.21%)
May 27, 2021 77.13 78.06 77.01 77.94 399,507 +0.90(+1.17%)
May 26, 2021 76.71 77.46 76.03 77.04 450,353 -0.52(-0.67%)
May 25, 2021 77.78 78.41 77.25 77.56 343,717 -0.22(-0.28%)
May 24, 2021 77.78 78.36 77.47 77.78 338,377 +0.26(+0.34%)
May 21, 2021 77.44 78.33 77.36 77.52 376,498 +0.46(+0.60%)
May 20, 2021 76.51 77.22 76.41 77.06 392,445 +0.12(+0.16%)
May 19, 2021 75.53 76.99 75.23 76.94 463,045 +0.26(+0.34%)
May 18, 2021 77.98 77.98 76.26 76.68 516,730 -1.41(-1.81%)
May 17, 2021 77.56 78.49 77.56 78.09 699,382 +0.19(+0.24%)
May 14, 2021 76.44 78.13 75.49 77.90 733,529 +2.28(+3.02%)
May 13, 2021 75.59 76.23 74.09 75.62 1,518,800 +2.94(+4.05%)
May 12, 2021 74.12 74.65 72.35 72.68 1,136,344 -2.11(-2.82%)
May 11, 2021 75.74 75.94 74.47 74.79 618,856 -1.61(-2.11%)
May 10, 2021 77.00 77.32 76.28 76.40 473,391 -0.42(-0.55%)
May 07, 2021 76.99 77.18 76.34 76.82 410,052 -0.13(-0.17%)
May 06, 2021 76.42 77.19 75.91 76.95 443,943 +0.83(+1.09%)
May 05, 2021 76.76 76.76 75.73 76.12 478,635 -0.37(-0.48%)
May 04, 2021 77.56 77.58 76.33 76.49 465,265 -0.94(-1.21%)
May 03, 2021 76.94 77.97 76.94 77.43 394,453 +0.69(+0.90%)
Apr 30, 2021 77.68 77.76 76.66 76.74 660,300 -0.99(-1.27%)
Apr 29, 2021 77.27 77.86 76.80 77.73 596,757 +0.94(+1.22%)
Apr 28, 2021 77.15 77.75 76.72 76.79 537,157 -0.41(-0.53%)
Apr 27, 2021 78.56 78.63 77.20 77.20 759,199 -1.18(-1.51%)
Apr 26, 2021 78.47 78.72 77.82 78.38 680,675 +0.23(+0.29%)
Apr 23, 2021 77.66 78.56 77.51 78.15 510,200 +0.72(+0.93%)
Apr 22, 2021 77.35 78.27 77.23 77.43 815,848 +0.22(+0.28%)
Apr 21, 2021 76.91 77.95 76.75 77.21 874,778 +0.32(+0.42%)
Apr 20, 2021 76.80 77.27 75.89 76.89 998,356 +0.02(+0.03%)
Apr 19, 2021 76.28 77.06 75.95 76.87 881,691 +0.76(+1.00%)
Apr 16, 2021 75.54 76.25 75.22 76.11 790,100 +1.16(+1.55%)
Apr 15, 2021 74.91 75.85 74.79 74.95 729,739 +0.58(+0.78%)
Apr 14, 2021 73.39 74.66 73.24 74.37 747,269 +0.24(+0.32%)
Apr 13, 2021 74.23 74.51 73.71 74.13 500,588 -0.20(-0.27%)
Apr 12, 2021 74.01 74.61 73.69 74.33 927,329 +0.65(+0.88%)
Apr 09, 2021 73.65 74.04 72.89 73.68 771,600 -0.07(-0.09%)
Apr 08, 2021 72.56 74.02 72.26 73.75 1,349,324 +0.90(+1.24%)
Apr 07, 2021 72.02 72.86 71.56 72.85 1,072,060 +0.52(+0.72%)
Apr 06, 2021 71.99 72.36 71.15 72.33 1,184,515 +0.20(+0.28%)
Apr 05, 2021 72.54 72.89 71.32 72.13 1,322,301 -0.27(-0.37%)
Apr 01, 2021 71.01 73.93 70.34 72.40 3,691,500 +2.25(+3.21%)
Mar 31, 2021 74.99 77.14 70.05 70.15 6,628,655 -9.19(-11.58%)
Mar 30, 2021 81.37 81.49 78.93 79.34 1,151,450 -2.53(-3.09%)
Mar 29, 2021 81.77 82.17 81.38 81.87 633,573 -0.29(-0.35%)
Mar 26, 2021 79.86 82.20 79.86 82.16 564,600 +1.95(+2.43%)
Mar 25, 2021 78.84 80.50 78.62 80.21 710,207 +1.44(+1.83%)
Mar 24, 2021 78.73 79.45 78.47 78.77 951,852 +0.16(+0.20%)
Mar 23, 2021 80.13 80.21 78.49 78.61 820,766 -1.39(-1.74%)
Mar 22, 2021 80.27 80.57 79.56 80.00 1,066,699 -0.59(-0.73%)
Mar 19, 2021 80.53 81.59 80.21 80.59 1,187,200 +0.00(+0.00%)
Mar 18, 2021 80.70 81.76 80.49 80.59 503,441 -0.20(-0.25%)
Mar 17, 2021 81.01 81.34 80.23 80.79 625,859 -0.49(-0.60%)
Mar 16, 2021 81.00 82.38 80.77 81.28 973,044 +0.48(+0.59%)
Mar 15, 2021 79.96 80.81 79.49 80.80 407,613 +0.87(+1.09%)
Mar 12, 2021 79.20 80.26 78.91 79.93 492,500 +0.84(+1.06%)
Mar 11, 2021 79.28 80.06 78.83 79.09 844,908 +0.11(+0.14%)
Mar 10, 2021 78.62 79.82 78.56 78.98 852,449 +0.04(+0.05%)
Mar 09, 2021 78.05 79.60 78.01 78.94 783,121 +0.91(+1.17%)
Mar 08, 2021 77.42 78.66 77.32 78.03 1,311,564 +0.76(+0.98%)
Mar 05, 2021 76.75 78.02 76.00 77.27 1,225,500 +0.93(+1.22%)
Mar 04, 2021 78.03 78.78 76.12 76.34 1,614,865 -1.74(-2.23%)
Mar 03, 2021 77.66 78.54 77.02 78.08 609,609 +0.48(+0.62%)
Mar 02, 2021 76.98 78.01 76.72 77.60 1,046,486 +0.33(+0.43%)
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.