Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.32 75.32 72.22 72.22 6,000 -4.35(-5.68%)
Apr 29, 2021 77.50 77.80 75.65 76.58 5,079 -1.04(-1.34%)
Apr 28, 2021 76.89 77.81 76.76 77.61 3,936 +2.71(+3.61%)
Apr 27, 2021 76.39 76.94 74.91 74.91 3,970 -1.48(-1.94%)
Apr 26, 2021 76.39 76.70 75.49 76.39 5,138 +1.45(+1.93%)
Apr 23, 2021 75.55 75.55 74.47 74.94 1,900 +0.44(+0.59%)
Apr 22, 2021 75.03 75.03 73.84 74.50 2,955 +0.30(+0.41%)
Apr 21, 2021 72.54 74.31 72.54 74.20 1,570 +1.02(+1.40%)
Apr 20, 2021 74.48 74.48 72.86 73.18 5,550 -1.67(-2.23%)
Apr 19, 2021 74.81 75.47 74.64 74.85 4,668 -0.18(-0.24%)
Apr 16, 2021 73.36 75.03 73.36 75.03 500 +0.94(+1.27%)
Apr 15, 2021 74.02 74.69 73.76 74.09 3,199 +1.37(+1.88%)
Apr 14, 2021 69.79 73.34 69.79 72.72 4,553 +2.72(+3.89%)
Apr 13, 2021 70.50 70.50 70.00 70.00 447 +0.49(+0.71%)
Apr 12, 2021 70.68 70.68 68.80 69.51 18,163 -0.74(-1.06%)
Apr 09, 2021 71.04 71.22 70.25 70.25 1,100 -2.25(-3.10%)
Apr 08, 2021 71.50 73.30 71.50 72.50 2,224 +2.19(+3.11%)
Apr 07, 2021 71.00 71.00 70.25 70.31 870 -0.63(-0.89%)
Apr 06, 2021 70.68 71.23 70.68 70.94 3,107 +0.65(+0.93%)
Apr 05, 2021 69.52 70.30 69.44 70.29 4,004 +2.90(+4.31%)
Apr 01, 2021 68.10 68.10 67.32 67.39 2,500 -1.52(-2.21%)
Mar 31, 2021 67.92 68.91 67.72 68.91 2,922 +1.75(+2.61%)
Mar 30, 2021 65.63 67.46 65.54 67.15 2,505 +1.14(+1.73%)
Mar 29, 2021 65.35 66.01 65.35 66.01 753 -0.30(-0.45%)
Mar 26, 2021 66.86 66.86 64.64 66.31 3,200 +0.80(+1.22%)
Mar 25, 2021 63.47 65.51 63.47 65.51 2,684 +0.98(+1.52%)
Mar 24, 2021 64.80 64.80 64.53 64.53 3,067 -2.29(-3.43%)
Mar 23, 2021 67.85 69.41 66.82 66.82 3,171 -2.92(-4.18%)
Mar 22, 2021 68.75 70.14 68.27 69.74 2,046 -1.06(-1.50%)
Mar 19, 2021 70.96 71.77 69.39 70.80 8,000 +1.68(+2.44%)
Mar 18, 2021 69.85 71.74 69.06 69.11 3,628 -2.06(-2.90%)
Mar 17, 2021 68.50 71.18 67.80 71.18 2,915 +2.04(+2.95%)
Mar 16, 2021 70.16 70.16 68.70 69.14 15,067 -1.09(-1.55%)
Mar 15, 2021 69.67 70.23 69.61 70.23 3,842 -0.40(-0.57%)
Mar 12, 2021 69.60 70.83 69.60 70.63 2,600 -2.02(-2.79%)
Mar 11, 2021 70.13 72.70 69.91 72.65 12,038 +4.69(+6.90%)
Mar 10, 2021 66.48 67.97 66.20 67.97 2,514 +3.36(+5.19%)
Mar 09, 2021 64.01 64.86 62.64 64.61 5,535 +1.66(+2.63%)
Mar 08, 2021 65.02 66.64 62.94 62.95 6,373 -4.49(-6.65%)
Mar 05, 2021 67.30 67.55 64.85 67.44 4,000 +2.05(+3.14%)
Mar 04, 2021 68.93 69.21 65.00 65.39 5,839 -1.34(-2.01%)
Mar 03, 2021 65.03 67.27 62.90 66.73 21,430 -0.23(-0.34%)
Mar 02, 2021 64.27 67.40 63.26 66.96 5,439 +1.72(+2.63%)
Mar 01, 2021 65.50 67.33 65.24 65.24 20,261 +1.08(+1.69%)
Feb 26, 2021 67.13 67.22 64.16 64.16 8,400 -2.33(-3.50%)
Feb 25, 2021 72.49 72.73 66.23 66.49 21,154 -7.12(-9.67%)
Feb 24, 2021 71.28 73.71 71.27 73.61 7,611 +1.51(+2.09%)
Feb 23, 2021 68.18 72.10 68.18 72.10 10,949 +3.54(+5.17%)
Feb 22, 2021 68.62 71.01 67.44 68.56 34,319 -8.00(-10.45%)
Feb 19, 2021 75.43 77.76 75.43 76.56 6,600 +0.31(+0.40%)
Feb 18, 2021 76.01 76.51 75.48 76.26 12,602 -2.46(-3.12%)
Feb 17, 2021 77.66 78.72 77.20 78.72 8,523 -0.25(-0.32%)
Feb 16, 2021 79.50 80.13 78.16 78.97 8,069 +1.45(+1.87%)
Feb 12, 2021 76.68 77.59 76.68 77.52 2,600 +0.81(+1.06%)
Feb 11, 2021 77.82 78.45 76.27 76.71 4,402 +0.14(+0.18%)
Feb 10, 2021 77.04 77.50 75.90 76.57 8,154 -0.47(-0.61%)
Feb 09, 2021 74.32 77.72 74.22 77.04 24,628 +0.77(+1.01%)
Feb 08, 2021 77.10 77.52 75.45 76.27 8,512 -0.18(-0.23%)
Feb 05, 2021 76.00 77.38 75.79 76.45 31,100 +3.23(+4.42%)
Feb 04, 2021 73.16 73.51 72.68 73.22 6,793 -1.02(-1.37%)
Feb 03, 2021 74.64 75.22 73.62 74.23 14,948 +0.88(+1.20%)
Feb 02, 2021 74.59 75.00 73.35 73.35 9,922 +1.91(+2.67%)
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.