Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.30 66.30 65.30 65.86 10,670 -0.84(-1.26%)
May 27, 2021 66.62 67.56 65.76 66.70 9,532 +1.20(+1.83%)
May 26, 2021 65.06 65.99 64.82 65.50 4,339 +0.50(+0.77%)
May 25, 2021 66.88 67.35 64.86 65.00 7,358 -0.39(-0.60%)
May 24, 2021 64.60 66.21 64.29 65.39 11,480 +0.59(+0.91%)
May 21, 2021 65.08 65.08 62.92 64.80 7,864 +0.26(+0.40%)
May 20, 2021 63.43 64.63 62.61 64.54 6,115 +0.63(+0.99%)
May 19, 2021 62.20 64.53 61.99 63.91 14,275 +0.76(+1.20%)
May 18, 2021 63.94 63.98 63.15 63.15 4,112 -0.85(-1.33%)
May 17, 2021 63.24 64.00 63.00 64.00 3,011 -0.10(-0.16%)
May 14, 2021 62.58 64.10 62.44 64.10 6,690 +2.31(+3.74%)
May 13, 2021 62.24 62.47 60.77 61.79 14,359 +0.63(+1.03%)
May 12, 2021 62.52 62.52 61.16 61.16 6,173 -1.65(-2.63%)
May 11, 2021 62.91 64.89 61.90 62.81 18,042 -0.03(-0.05%)
May 10, 2021 65.54 65.54 62.84 62.84 10,504 -1.51(-2.35%)
May 07, 2021 64.65 65.94 63.92 64.35 10,310 +0.74(+1.16%)
May 06, 2021 65.11 65.11 63.57 63.61 11,681 -1.19(-1.84%)
May 05, 2021 64.66 65.52 63.73 64.80 27,031 +0.10(+0.15%)
May 04, 2021 64.06 64.99 63.68 64.70 12,084 +1.00(+1.57%)
May 03, 2021 63.26 64.04 63.13 63.70 6,830 +1.20(+1.92%)
Apr 30, 2021 63.03 64.10 62.50 62.50 11,700 -1.26(-1.98%)
Apr 29, 2021 61.74 65.53 61.74 63.76 4,332 +1.32(+2.11%)
Apr 28, 2021 62.10 63.85 62.10 62.44 5,928 -0.17(-0.27%)
Apr 27, 2021 64.70 65.25 62.20 62.61 9,129 -1.89(-2.93%)
Apr 26, 2021 61.50 64.96 61.45 64.50 19,437 +3.96(+6.54%)
Apr 23, 2021 60.22 61.01 60.22 60.54 66,000 +0.54(+0.90%)
Apr 22, 2021 60.57 61.42 59.72 60.00 49,084 +0.40(+0.67%)
Apr 21, 2021 60.18 60.18 59.50 59.60 20,194 -0.09(-0.15%)
Apr 20, 2021 59.91 59.91 59.55 59.69 4,354 -0.22(-0.37%)
Apr 19, 2021 60.29 60.95 59.81 59.91 4,884 -1.06(-1.74%)
Apr 16, 2021 61.31 61.31 60.57 60.97 4,600 +0.22(+0.36%)
Apr 15, 2021 60.72 60.85 60.24 60.75 5,687 +1.35(+2.27%)
Apr 14, 2021 59.97 61.00 59.40 59.40 4,742 -0.26(-0.44%)
Apr 13, 2021 60.30 60.43 59.35 59.66 9,092 -0.33(-0.55%)
Apr 12, 2021 60.61 60.61 59.68 59.99 4,459 +0.24(+0.40%)
Apr 09, 2021 61.05 61.08 59.75 59.75 8,500 -1.20(-1.97%)
Apr 08, 2021 61.00 61.85 60.53 60.95 8,747 +0.00(+0.00%)
Apr 07, 2021 61.90 61.98 60.95 60.95 36,084 -1.16(-1.87%)
Apr 06, 2021 61.65 62.11 61.31 62.11 8,390 -0.06(-0.10%)
Apr 05, 2021 62.55 63.74 61.22 62.17 2,121 +0.63(+1.02%)
Apr 01, 2021 61.00 62.18 61.00 61.54 8,100 +1.38(+2.29%)
Mar 31, 2021 60.59 61.12 60.00 60.16 23,487 -0.84(-1.38%)
Mar 30, 2021 61.00 61.73 61.00 61.00 4,003 +0.00(+0.00%)
Mar 29, 2021 62.13 62.13 61.00 61.00 11,121 -1.09(-1.76%)
Mar 26, 2021 61.42 63.11 61.00 62.09 8,000 +1.04(+1.70%)
Mar 25, 2021 60.30 61.76 60.30 61.05 16,465 +0.05(+0.08%)
Mar 24, 2021 60.52 63.00 60.30 61.00 40,597 +1.90(+3.21%)
Mar 23, 2021 65.00 65.00 59.10 59.10 26,086 -6.07(-9.31%)
Mar 22, 2021 65.88 67.01 64.45 65.17 36,315 +0.55(+0.85%)
Mar 19, 2021 65.00 70.59 62.84 64.62 138,200 +0.34(+0.53%)
Mar 18, 2021 67.40 68.98 63.95 64.28 28,074 -2.59(-3.87%)
Mar 17, 2021 66.05 69.26 64.77 66.87 32,625 +0.82(+1.24%)
Mar 16, 2021 61.84 66.19 61.45 66.05 29,325 +4.85(+7.92%)
Mar 15, 2021 60.15 61.20 59.23 61.20 45,010 +1.30(+2.17%)
Mar 12, 2021 60.50 60.50 59.13 59.90 23,300 -1.08(-1.77%)
Mar 11, 2021 62.19 62.19 59.51 60.98 18,148 +0.97(+1.62%)
Mar 10, 2021 59.76 61.00 59.10 60.01 31,090 +0.86(+1.45%)
Mar 09, 2021 59.54 60.44 58.50 59.15 18,592 +0.65(+1.11%)
Mar 08, 2021 59.86 60.49 58.50 58.50 28,515 -1.29(-2.16%)
Mar 05, 2021 57.98 59.79 57.20 59.79 44,300 +2.29(+3.98%)
Mar 04, 2021 58.02 59.31 57.50 57.50 101,148 -0.70(-1.20%)
Mar 03, 2021 56.94 59.50 56.30 58.20 492,420 -2.50(-4.12%)
Mar 02, 2021 60.01 62.84 60.01 60.70 16,775 -1.98(-3.16%)
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.