Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.66 57.36 55.57 57.26 811,596 +0.82(+1.46%)
May 27, 2021 54.77 56.72 53.27 56.44 2,950,594 -0.77(-1.34%)
May 26, 2021 57.17 57.87 56.84 57.21 842,146 +0.39(+0.69%)
May 25, 2021 57.48 57.89 56.82 56.82 738,065 -0.75(-1.31%)
May 24, 2021 57.54 58.09 56.86 57.57 405,256 -0.11(-0.20%)
May 21, 2021 57.78 58.44 57.27 57.68 327,577 +0.18(+0.32%)
May 20, 2021 56.64 57.77 56.51 57.50 819,650 +0.99(+1.76%)
May 19, 2021 60.54 60.54 56.22 56.50 1,378,336 -4.69(-7.66%)
May 18, 2021 61.72 62.49 61.09 61.19 659,191 -0.38(-0.62%)
May 17, 2021 61.31 62.03 61.08 61.57 300,462 +0.12(+0.19%)
May 14, 2021 61.16 61.82 60.85 61.45 418,140 +0.50(+0.82%)
May 13, 2021 59.07 61.39 59.07 60.95 540,800 +1.91(+3.24%)
May 12, 2021 61.87 61.87 58.94 59.04 605,162 -2.66(-4.31%)
May 11, 2021 62.26 62.69 61.10 61.70 494,955 -1.23(-1.96%)
May 10, 2021 62.09 63.85 62.08 62.93 519,540 +1.15(+1.87%)
May 07, 2021 61.04 61.82 60.67 61.78 459,405 +0.86(+1.42%)
May 06, 2021 60.04 61.04 60.02 60.91 904,480 +0.77(+1.28%)
May 05, 2021 59.27 60.61 59.27 60.14 661,089 +0.78(+1.32%)
May 04, 2021 59.40 59.62 58.88 59.36 366,984 -0.10(-0.16%)
May 03, 2021 59.42 59.80 59.27 59.46 365,327 +0.05(+0.08%)
Apr 30, 2021 58.83 59.72 58.55 59.41 756,202 +0.30(+0.51%)
Apr 29, 2021 59.40 59.71 59.02 59.11 396,740 -0.21(-0.36%)
Apr 28, 2021 59.91 60.47 59.18 59.32 413,049 -0.88(-1.45%)
Apr 27, 2021 59.72 60.30 59.60 60.19 855,301 +0.41(+0.69%)
Apr 26, 2021 59.31 60.24 59.31 59.78 933,342 +0.47(+0.78%)
Apr 23, 2021 59.54 59.69 59.22 59.31 346,467 +0.13(+0.21%)
Apr 22, 2021 59.65 59.65 58.70 59.19 553,644 -0.59(-0.99%)
Apr 21, 2021 59.49 60.06 58.94 59.78 615,516 +0.22(+0.37%)
Apr 20, 2021 59.92 60.14 59.00 59.55 734,510 -0.28(-0.47%)
Apr 19, 2021 60.79 60.88 59.67 59.83 504,104 -1.16(-1.90%)
Apr 16, 2021 60.98 61.39 60.60 60.99 677,870 +0.39(+0.64%)
Apr 15, 2021 61.43 61.82 60.28 60.61 588,632 -0.78(-1.28%)
Apr 14, 2021 61.12 61.61 60.94 61.39 609,310 +0.17(+0.28%)
Apr 13, 2021 60.39 61.32 60.22 61.22 716,263 +0.97(+1.62%)
Apr 12, 2021 61.16 61.58 60.09 60.24 737,583 -0.95(-1.56%)
Apr 09, 2021 61.45 61.74 60.77 61.20 767,249 -0.37(-0.60%)
Apr 08, 2021 61.23 61.61 60.88 61.56 713,170 +0.13(+0.21%)
Apr 07, 2021 60.98 61.74 60.85 61.44 495,799 +0.30(+0.49%)
Apr 06, 2021 62.15 62.68 60.76 61.14 595,260 -0.73(-1.18%)
Apr 05, 2021 61.34 62.40 60.97 61.87 361,410 +0.70(+1.15%)
Apr 01, 2021 60.84 61.34 60.25 61.16 386,637 +0.16(+0.27%)
Mar 31, 2021 60.70 61.74 60.42 61.00 857,782 +0.06(+0.10%)
Mar 30, 2021 60.32 61.13 59.53 60.94 534,011 +0.54(+0.89%)
Mar 29, 2021 61.93 62.34 60.11 60.40 564,902 -1.27(-2.07%)
Mar 26, 2021 60.63 61.68 59.77 61.68 321,360 +1.25(+2.08%)
Mar 25, 2021 58.27 60.53 58.06 60.42 500,449 +1.90(+3.25%)
Mar 24, 2021 58.02 59.08 57.22 58.52 524,581 +0.78(+1.36%)
Mar 23, 2021 58.35 59.01 57.25 57.74 859,670 -1.16(-1.97%)
Mar 22, 2021 60.27 60.27 58.61 58.90 352,532 -1.45(-2.40%)
Mar 19, 2021 59.82 65.51 59.13 60.35 1,275,400 +0.40(+0.67%)
Mar 18, 2021 59.88 60.55 59.69 59.94 581,894 +0.05(+0.08%)
Mar 17, 2021 60.99 61.25 59.76 59.90 515,593 -1.05(-1.72%)
Mar 16, 2021 61.48 61.48 60.35 60.94 551,164 -0.73(-1.19%)
Mar 15, 2021 61.88 61.88 60.65 61.68 441,268 +0.05(+0.09%)
Mar 12, 2021 60.19 61.93 59.93 61.62 552,339 +1.38(+2.29%)
Mar 11, 2021 60.19 60.38 59.39 60.24 517,380 +0.95(+1.60%)
Mar 10, 2021 58.22 59.60 57.76 59.29 653,065 +0.99(+1.70%)
Mar 09, 2021 59.68 60.70 57.60 58.30 900,362 -1.75(-2.91%)
Mar 08, 2021 60.07 61.19 59.75 60.05 744,944 +0.66(+1.11%)
Mar 05, 2021 57.26 59.61 57.23 59.39 785,325 +1.84(+3.19%)
Mar 04, 2021 58.22 58.93 56.62 57.56 616,872 -0.99(-1.68%)
Mar 03, 2021 58.22 59.10 57.75 58.54 742,564 +0.84(+1.45%)
Mar 02, 2021 57.30 58.25 57.08 57.70 495,879 +0.30(+0.52%)
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.