Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2021 75.00 75.00 75.00 0 +0.24(+0.32%)
May 21, 2021 74.85 74.94 74.73 74.76 168,145 +0.04(+0.05%)
May 20, 2021 74.73 74.82 74.72 74.72 153,093 +0.00(+0.00%)
May 19, 2021 74.71 74.77 74.70 74.72 371,524 -0.03(-0.04%)
May 18, 2021 74.77 74.83 74.75 74.75 353,326 -0.02(-0.03%)
May 17, 2021 74.79 74.84 74.67 74.77 224,176 -0.04(-0.05%)
May 14, 2021 74.89 74.92 74.77 74.81 229,787 +0.02(+0.03%)
May 13, 2021 74.77 74.89 74.77 74.79 279,464 +0.03(+0.04%)
May 12, 2021 74.84 74.90 74.65 74.76 408,065 -0.10(-0.13%)
May 11, 2021 74.83 74.99 74.78 74.86 260,356 +0.04(+0.05%)
May 10, 2021 74.81 74.99 74.81 74.82 248,614 -0.08(-0.11%)
May 07, 2021 74.81 74.90 74.80 74.90 275,366 +0.06(+0.08%)
May 06, 2021 74.82 74.89 74.78 74.84 348,404 -0.05(-0.07%)
May 05, 2021 74.82 74.90 74.70 74.89 149,479 +0.08(+0.11%)
May 04, 2021 74.79 74.84 74.79 74.81 204,687 +0.01(+0.01%)
May 03, 2021 74.85 74.87 74.76 74.80 299,313 -0.04(-0.05%)
Apr 30, 2021 74.83 74.87 74.59 74.84 542,000 +0.00(+0.00%)
Apr 29, 2021 74.94 75.33 74.83 74.84 434,073 +0.00(+0.00%)
Apr 28, 2021 74.88 74.91 74.78 74.84 341,755 -0.04(-0.05%)
Apr 27, 2021 75.07 75.07 74.87 74.88 213,002 -0.06(-0.08%)
Apr 26, 2021 74.95 74.95 74.87 74.94 250,688 +0.05(+0.07%)
Apr 23, 2021 74.94 74.97 74.77 74.89 182,600 -0.05(-0.07%)
Apr 22, 2021 74.97 75.21 74.81 74.94 215,453 -0.02(-0.03%)
Apr 21, 2021 74.84 74.97 74.81 74.96 171,919 +0.10(+0.13%)
Apr 20, 2021 74.81 74.91 74.81 74.86 204,585 +0.03(+0.04%)
Apr 19, 2021 74.85 74.86 74.74 74.83 323,747 -0.02(-0.03%)
Apr 16, 2021 74.85 74.94 74.82 74.85 130,400 +0.03(+0.04%)
Apr 15, 2021 74.90 74.90 74.81 74.82 113,357 -0.04(-0.05%)
Apr 14, 2021 74.81 74.95 74.80 74.86 155,969 +0.04(+0.05%)
Apr 13, 2021 74.81 74.94 74.72 74.82 193,461 -0.08(-0.11%)
Apr 12, 2021 74.85 74.97 74.75 74.90 384,985 +0.07(+0.09%)
Apr 09, 2021 74.81 74.88 74.74 74.83 139,500 +0.02(+0.03%)
Apr 08, 2021 74.78 74.89 74.70 74.81 171,321 +0.03(+0.04%)
Apr 07, 2021 74.66 74.80 74.65 74.78 212,489 +0.08(+0.11%)
Apr 06, 2021 74.65 74.80 74.65 74.70 282,649 -0.02(-0.03%)
Apr 05, 2021 74.64 74.82 74.56 74.72 406,418 +0.12(+0.16%)
Apr 01, 2021 74.67 74.83 74.46 74.60 572,100 +0.03(+0.04%)
Mar 31, 2021 76.14 76.65 74.45 74.57 2,048,469 -1.75(-2.29%)
Mar 30, 2021 76.35 76.60 76.12 76.32 292,177 +0.27(+0.36%)
Mar 29, 2021 74.66 78.13 74.61 76.05 1,461,639 +1.25(+1.67%)
Mar 26, 2021 74.75 74.90 74.53 74.80 242,500 +0.15(+0.20%)
Mar 25, 2021 74.67 74.86 74.11 74.65 336,816 -0.05(-0.07%)
Mar 24, 2021 75.30 75.50 74.46 74.70 681,372 -0.27(-0.36%)
Mar 23, 2021 75.05 75.47 74.62 74.97 400,747 -0.23(-0.31%)
Mar 22, 2021 76.00 76.10 74.87 75.20 1,806,688 +5.50(+7.89%)
Mar 19, 2021 69.77 69.88 69.50 69.70 591,600 -0.09(-0.13%)
Mar 18, 2021 69.98 70.08 69.74 69.79 289,577 -0.27(-0.39%)
Mar 17, 2021 69.95 70.11 69.92 70.06 218,306 +0.10(+0.14%)
Mar 16, 2021 69.95 70.08 69.90 69.96 175,727 -0.01(-0.01%)
Mar 15, 2021 69.95 70.11 69.81 69.97 162,110 -0.13(-0.19%)
Mar 12, 2021 69.91 70.19 69.89 70.10 251,900 +0.10(+0.14%)
Mar 11, 2021 69.94 70.17 69.81 70.00 497,024 +0.06(+0.09%)
Mar 10, 2021 69.74 69.96 69.61 69.94 348,327 +0.17(+0.24%)
Mar 09, 2021 69.44 69.95 69.34 69.77 559,211 +0.53(+0.77%)
Mar 08, 2021 69.35 69.87 69.14 69.24 942,278 +0.14(+0.20%)
Mar 05, 2021 69.57 69.59 69.01 69.10 797,400 -0.26(-0.37%)
Mar 04, 2021 69.55 69.88 68.74 69.36 683,613 -0.17(-0.24%)
Mar 03, 2021 69.75 70.01 69.50 69.53 363,230 +0.02(+0.03%)
Mar 02, 2021 69.50 70.09 69.49 69.51 249,375 -0.13(-0.19%)
Mar 01, 2021 69.59 69.86 69.45 69.64 364,428 +0.33(+0.47%)
Feb 26, 2021 69.24 69.46 69.19 69.31 819,292 +0.10(+0.14%)
Feb 25, 2021 69.29 69.35 69.06 69.22 953,013 -0.05(-0.07%)
Feb 24, 2021 69.23 69.46 69.20 69.27 529,318 +0.00(+0.00%)
Feb 23, 2021 69.14 69.36 69.14 69.27 430,339 +0.07(+0.10%)
Feb 22, 2021 69.14 69.36 69.05 69.20 428,357 -0.07(-0.10%)
Feb 19, 2021 69.20 69.31 69.11 69.27 535,941 +0.15(+0.22%)
Feb 18, 2021 69.12 69.36 69.12 69.12 523,377 +0.07(+0.10%)
Feb 17, 2021 69.20 69.35 69.04 69.05 474,604 -0.22(-0.32%)
Feb 16, 2021 69.17 69.28 69.08 69.27 512,741 +0.15(+0.22%)
Feb 12, 2021 69.31 69.46 69.08 69.12 851,555 -0.57(-0.82%)
Feb 11, 2021 69.34 69.68 69.26 69.68 606,387 +0.42(+0.61%)
Feb 10, 2021 69.36 69.46 69.12 69.27 1,366,377 -0.02(-0.03%)
Feb 09, 2021 69.27 69.73 69.21 69.29 1,899,118 -0.18(-0.26%)
Feb 08, 2021 69.17 70.08 68.92 69.46 4,858,019 +6.30(+9.97%)
Feb 05, 2021 63.84 63.88 62.94 63.17 118,229 +0.05(+0.08%)
Feb 04, 2021 62.38 63.57 61.97 63.12 144,614 +0.75(+1.20%)
Feb 03, 2021 62.16 63.12 61.53 62.37 210,686 -0.02(-0.03%)
Feb 02, 2021 62.02 63.40 61.37 62.39 117,453 +1.39(+2.27%)
Feb 01, 2021 61.75 61.75 60.11 61.00 169,166 -0.06(-0.10%)
Jan 29, 2021 61.75 63.35 61.00 61.06 284,753 -0.93(-1.50%)
Jan 28, 2021 64.26 64.39 61.88 61.99 181,410 -1.92(-3.00%)
Jan 27, 2021 65.58 67.12 63.43 63.91 278,723 -2.74(-4.12%)
Jan 26, 2021 67.33 67.43 66.05 66.65 322,252 -0.02(-0.03%)
Jan 25, 2021 65.87 68.02 65.84 66.67 309,774 +0.46(+0.69%)
Jan 22, 2021 65.06 66.53 64.97 66.21 164,720 +0.60(+0.91%)
Jan 21, 2021 65.69 66.55 65.18 65.61 247,076 -0.16(-0.24%)
Jan 20, 2021 66.52 67.01 65.37 65.77 236,835 -0.16(-0.24%)
Jan 19, 2021 65.97 66.50 65.48 65.93 266,584 +0.87(+1.33%)
Jan 15, 2021 65.72 65.85 64.68 65.06 131,255 -1.30(-1.96%)
Jan 14, 2021 65.95 67.59 65.64 66.36 226,275 +0.77(+1.17%)
Jan 13, 2021 66.06 66.58 65.25 65.59 370,018 -0.75(-1.13%)
Jan 12, 2021 66.35 67.27 65.82 66.34 225,120 -0.14(-0.21%)
Jan 11, 2021 64.19 66.50 64.14 66.48 303,831 +2.84(+4.47%)
Jan 08, 2021 63.77 63.77 62.88 63.64 118,530 +0.60(+0.95%)
Jan 07, 2021 63.60 64.29 62.84 63.04 144,822 -0.74(-1.16%)
Jan 06, 2021 63.10 64.57 62.71 63.78 429,875 +1.28(+2.04%)
Jan 05, 2021 60.75 62.91 60.59 62.50 243,530 +1.78(+2.93%)
Jan 04, 2021 62.08 62.37 59.88 60.72 229,148 -1.20(-1.93%)
Dec 31, 2020 61.92 61.92 61.92 105,151 +0.22(+0.36%)
Dec 30, 2020 61.02 62.35 61.01 61.70 105,151 +0.32(+0.52%)
Dec 29, 2020 62.52 62.52 60.82 61.38 112,089 -0.66(-1.06%)
Dec 28, 2020 61.42 62.46 60.90 62.04 234,417 +1.43(+2.35%)
Dec 24, 2020 61.03 61.07 60.19 60.61 52,902 +0.15(+0.25%)
Dec 23, 2020 58.86 61.20 58.86 60.46 355,657 +1.73(+2.94%)
Dec 22, 2020 58.51 59.06 57.89 58.74 193,446 +0.23(+0.39%)
Dec 21, 2020 58.74 59.06 57.89 58.51 364,701 -1.29(-2.15%)
Dec 18, 2020 60.59 60.98 59.45 59.79 614,193 -0.80(-1.32%)
Dec 17, 2020 61.88 62.52 60.47 60.59 266,177 -1.11(-1.80%)
Dec 16, 2020 63.53 64.06 61.55 61.70 327,967 -1.67(-2.63%)
Dec 15, 2020 62.28 63.47 61.48 63.37 153,092 +1.23(+1.98%)
Dec 14, 2020 63.19 63.39 62.01 62.14 320,498 -0.59(-0.94%)
Dec 11, 2020 62.20 63.19 61.93 62.73 268,121 +0.18(+0.29%)
Dec 10, 2020 61.88 62.90 61.87 62.55 410,861 +0.11(+0.18%)
Dec 09, 2020 63.93 64.46 61.94 62.44 475,135 -0.93(-1.46%)
Dec 08, 2020 62.58 63.49 62.47 63.37 269,382 +0.71(+1.13%)
Dec 07, 2020 62.72 63.00 61.48 62.66 386,796 +0.17(+0.27%)
Dec 04, 2020 60.48 62.98 60.24 62.49 288,661 +2.28(+3.78%)
Dec 03, 2020 60.56 61.38 59.93 60.21 428,758 +0.10(+0.17%)
Dec 02, 2020 59.35 60.22 58.63 60.11 341,675 +0.65(+1.09%)
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.