Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 62.82 62.82 61.76 62.63 86,263 +0.09(+0.14%)
May 27, 2021 62.52 63.07 62.44 62.54 89,680 +0.70(+1.13%)
May 26, 2021 61.31 62.20 61.31 61.84 93,061 +0.67(+1.10%)
May 25, 2021 62.03 62.77 61.08 61.17 80,648 -0.49(-0.79%)
May 24, 2021 62.62 62.62 61.24 61.66 128,589 -0.66(-1.06%)
May 21, 2021 62.14 63.03 61.56 62.32 101,363 +0.96(+1.56%)
May 20, 2021 60.57 61.69 60.07 61.36 94,641 +0.64(+1.05%)
May 19, 2021 59.73 60.72 59.28 60.72 127,419 -0.07(-0.12%)
May 18, 2021 62.38 62.43 60.78 60.79 81,860 -1.51(-2.42%)
May 17, 2021 62.54 62.61 61.66 62.30 97,172 -0.75(-1.19%)
May 14, 2021 62.47 63.43 62.18 63.05 121,157 +1.18(+1.91%)
May 13, 2021 60.00 62.31 60.00 61.87 110,659 +2.11(+3.53%)
May 12, 2021 62.48 62.66 59.64 59.76 102,743 -3.12(-4.96%)
May 11, 2021 62.21 63.47 62.21 62.88 95,720 -0.71(-1.12%)
May 10, 2021 63.54 64.15 63.00 63.59 206,235 +0.01(+0.02%)
May 07, 2021 63.00 66.19 62.44 63.58 190,384 +1.53(+2.47%)
May 06, 2021 60.96 62.20 60.50 62.05 179,224 +1.25(+2.06%)
May 05, 2021 61.02 61.68 60.23 60.80 112,617 -0.23(-0.38%)
May 04, 2021 61.51 61.63 60.40 61.03 161,645 -0.87(-1.41%)
May 03, 2021 61.55 62.46 60.68 61.90 251,014 +1.24(+2.04%)
Apr 30, 2021 61.37 61.48 60.37 60.66 188,100 -1.41(-2.27%)
Apr 29, 2021 62.08 62.17 61.25 62.07 162,113 +0.45(+0.73%)
Apr 28, 2021 61.57 61.77 61.13 61.62 69,053 -0.07(-0.11%)
Apr 27, 2021 62.19 62.19 61.29 61.69 82,050 +0.03(+0.05%)
Apr 26, 2021 62.18 62.55 61.62 61.66 86,482 -0.33(-0.53%)
Apr 23, 2021 61.22 62.47 60.78 61.99 114,300 +1.16(+1.91%)
Apr 22, 2021 60.61 61.41 60.28 60.83 170,614 +0.47(+0.78%)
Apr 21, 2021 59.59 60.42 59.33 60.36 108,621 +0.95(+1.60%)
Apr 20, 2021 59.20 59.73 58.67 59.41 203,964 +0.04(+0.07%)
Apr 19, 2021 59.47 59.48 58.31 59.37 168,007 -0.29(-0.49%)
Apr 16, 2021 60.90 61.05 59.29 59.66 88,300 -0.60(-1.00%)
Apr 15, 2021 59.67 61.27 59.39 60.26 102,568 +1.56(+2.66%)
Apr 14, 2021 58.73 59.81 58.62 58.70 147,661 -0.08(-0.14%)
Apr 13, 2021 59.84 60.32 58.33 58.78 152,765 -1.38(-2.29%)
Apr 12, 2021 60.10 60.63 59.83 60.16 61,162 +0.06(+0.10%)
Apr 09, 2021 58.94 60.18 58.73 60.10 108,700 +1.13(+1.92%)
Apr 08, 2021 59.23 59.34 58.22 58.97 100,371 +0.10(+0.17%)
Apr 07, 2021 60.66 60.69 58.62 58.87 110,293 -1.39(-2.31%)
Apr 06, 2021 60.12 60.94 60.12 60.26 81,945 +0.15(+0.25%)
Apr 05, 2021 60.75 60.75 59.29 60.11 189,270 +0.56(+0.94%)
Apr 01, 2021 58.66 59.60 58.14 59.55 227,900 +1.28(+2.20%)
Mar 31, 2021 59.13 59.94 58.01 58.27 314,085 -0.41(-0.70%)
Mar 30, 2021 58.40 59.22 58.09 58.68 262,866 +0.48(+0.82%)
Mar 29, 2021 59.08 60.61 58.15 58.20 215,146 -1.28(-2.15%)
Mar 26, 2021 58.26 59.48 57.62 59.48 217,800 +1.97(+3.43%)
Mar 25, 2021 56.42 57.69 55.43 57.51 186,744 +0.55(+0.97%)
Mar 24, 2021 58.08 59.52 56.93 56.96 208,164 -0.58(-1.01%)
Mar 23, 2021 58.18 59.92 56.70 57.54 323,047 -1.53(-2.59%)
Mar 22, 2021 59.48 59.80 57.77 59.07 205,025 -0.51(-0.86%)
Mar 19, 2021 59.82 60.02 57.95 59.58 643,200 -0.25(-0.42%)
Mar 18, 2021 60.82 62.13 59.65 59.83 330,006 -1.20(-1.97%)
Mar 17, 2021 60.55 61.66 59.97 61.03 168,386 +0.43(+0.71%)
Mar 16, 2021 61.00 61.07 59.46 60.60 210,480 -0.76(-1.24%)
Mar 15, 2021 60.19 61.48 59.05 61.36 156,990 +0.96(+1.59%)
Mar 12, 2021 59.80 60.90 59.56 60.40 216,200 +0.90(+1.51%)
Mar 11, 2021 59.10 59.95 58.19 59.50 236,976 +1.12(+1.92%)
Mar 10, 2021 56.99 58.80 56.99 58.38 150,151 +1.32(+2.31%)
Mar 09, 2021 58.34 58.46 56.88 57.06 213,278 -0.58(-1.01%)
Mar 08, 2021 56.31 58.52 56.31 57.64 200,672 +1.87(+3.35%)
Mar 05, 2021 54.16 55.85 52.63 55.77 367,700 +2.85(+5.39%)
Mar 04, 2021 55.09 55.10 52.13 52.92 284,045 -2.24(-4.06%)
Mar 03, 2021 56.01 56.30 55.15 55.16 220,599 -0.79(-1.41%)
Mar 02, 2021 58.20 58.20 55.87 55.95 157,956 -2.39(-4.10%)
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.