Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.23 59.23 57.94 58.08 1,252,499 -1.03(-1.75%)
May 27, 2021 58.79 60.02 57.86 59.11 2,072,381 +0.44(+0.75%)
May 26, 2021 57.67 58.91 57.64 58.67 1,183,658 +1.86(+3.28%)
May 25, 2021 57.67 57.98 56.66 56.81 1,145,314 -0.36(-0.63%)
May 24, 2021 57.52 57.83 56.69 57.17 1,105,408 -0.02(-0.03%)
May 21, 2021 57.18 58.08 56.85 57.19 1,889,728 +0.39(+0.68%)
May 20, 2021 56.17 57.29 56.10 56.80 1,697,725 +0.73(+1.31%)
May 19, 2021 52.59 56.12 52.27 56.07 2,316,980 +2.06(+3.81%)
May 18, 2021 53.68 55.01 53.29 54.01 1,957,857 -0.79(-1.45%)
May 17, 2021 54.16 55.51 53.74 54.80 1,985,264 -0.09(-0.16%)
May 14, 2021 53.35 55.20 52.60 54.89 2,262,006 +1.87(+3.53%)
May 13, 2021 52.42 53.26 51.36 53.02 2,596,256 +0.93(+1.79%)
May 12, 2021 52.97 54.17 51.77 52.09 3,946,294 -3.48(-6.27%)
May 11, 2021 51.28 56.04 51.08 55.57 2,772,413 +2.11(+3.95%)
May 10, 2021 54.53 54.94 53.07 53.46 2,407,528 -1.41(-2.56%)
May 07, 2021 52.16 55.52 51.66 54.86 3,134,226 +3.22(+6.23%)
May 06, 2021 51.57 54.37 50.71 51.65 7,449,164 -4.03(-7.25%)
May 05, 2021 57.52 57.82 55.30 55.68 3,610,528 +0.03(+0.05%)
May 04, 2021 56.91 57.10 54.81 55.66 2,448,877 -2.13(-3.68%)
May 03, 2021 58.79 58.96 57.16 57.79 2,674,903 -0.09(-0.16%)
Apr 30, 2021 60.89 61.37 57.39 57.88 4,184,033 -4.13(-6.66%)
Apr 29, 2021 65.64 65.64 61.01 62.01 2,801,915 -2.27(-3.53%)
Apr 28, 2021 65.06 65.27 63.58 64.28 2,065,667 -0.88(-1.35%)
Apr 27, 2021 67.10 67.32 65.10 65.16 1,645,202 -1.96(-2.92%)
Apr 26, 2021 67.07 67.54 66.49 67.11 1,479,497 -0.02(-0.03%)
Apr 23, 2021 66.11 68.21 65.84 67.13 2,162,659 +1.60(+2.45%)
Apr 22, 2021 66.69 67.61 65.17 65.53 3,127,128 -0.43(-0.65%)
Apr 21, 2021 65.13 66.35 64.44 65.96 1,957,373 +0.64(+0.98%)
Apr 20, 2021 66.19 67.85 64.54 65.32 5,241,612 -1.09(-1.64%)
Apr 19, 2021 69.76 70.35 66.00 66.41 2,546,098 -3.78(-5.39%)
Apr 16, 2021 70.67 71.14 69.48 70.19 1,754,463 -0.22(-0.31%)
Apr 15, 2021 71.27 71.94 69.96 70.41 1,976,083 +0.34(+0.48%)
Apr 14, 2021 68.76 71.34 68.28 70.07 3,158,112 +1.89(+2.77%)
Apr 13, 2021 69.41 70.46 67.48 68.18 2,291,050 -0.78(-1.14%)
Apr 12, 2021 67.97 70.88 66.90 68.97 4,804,459 +3.27(+4.97%)
Apr 09, 2021 65.11 66.06 64.72 65.70 1,456,813 -0.01(-0.01%)
Apr 08, 2021 65.16 65.85 64.56 65.71 2,219,094 +1.61(+2.52%)
Apr 07, 2021 64.47 65.63 63.92 64.10 1,830,524 -0.97(-1.48%)
Apr 06, 2021 64.88 65.60 64.23 65.06 3,499,301 +0.18(+0.28%)
Apr 05, 2021 62.34 65.25 61.92 64.88 3,543,323 +3.33(+5.41%)
Apr 01, 2021 60.08 61.83 60.02 61.55 2,391,870 +2.61(+4.43%)
Mar 31, 2021 58.20 59.60 57.41 58.94 2,017,215 +1.54(+2.69%)
Mar 30, 2021 56.85 57.60 54.93 57.40 2,249,871 -0.18(-0.31%)
Mar 29, 2021 60.35 61.04 57.44 57.58 3,190,697 -3.24(-5.33%)
Mar 26, 2021 58.32 60.91 57.43 60.82 3,601,841 +3.28(+5.71%)
Mar 25, 2021 53.93 58.44 53.52 57.54 7,945,833 -0.45(-0.77%)
Mar 24, 2021 58.04 62.06 55.23 57.98 7,684,227 +1.22(+2.14%)
Mar 23, 2021 58.32 58.62 56.25 56.77 2,638,990 -1.40(-2.40%)
Mar 22, 2021 59.94 60.32 57.97 58.16 2,399,727 -1.37(-2.30%)
Mar 19, 2021 58.42 60.50 57.35 59.54 4,089,495 +0.54(+0.92%)
Mar 18, 2021 60.85 62.71 58.62 58.99 2,571,228 -4.28(-6.76%)
Mar 17, 2021 61.35 63.73 61.04 63.27 2,104,825 +1.37(+2.21%)
Mar 16, 2021 62.07 62.70 60.91 61.90 1,673,117 +0.60(+0.98%)
Mar 15, 2021 61.49 61.73 59.86 61.29 3,368,889 -0.31(-0.50%)
Mar 12, 2021 64.00 64.55 60.95 61.60 4,323,230 -4.35(-6.60%)
Mar 11, 2021 64.88 66.48 64.72 65.96 1,862,653 +2.94(+4.66%)
Mar 10, 2021 64.63 66.22 62.90 63.02 1,871,608 -0.59(-0.92%)
Mar 09, 2021 64.79 65.11 63.04 63.60 2,878,933 +1.82(+2.94%)
Mar 08, 2021 64.40 65.78 61.32 61.79 2,768,589 -2.53(-3.94%)
Mar 05, 2021 66.07 66.92 60.04 64.32 2,904,116 -0.86(-1.32%)
Mar 04, 2021 69.00 69.61 63.39 65.18 2,120,345 -4.34(-6.24%)
Mar 03, 2021 72.69 74.09 69.11 69.52 1,329,225 -3.72(-5.07%)
Mar 02, 2021 75.73 75.96 73.14 73.23 1,014,351 -1.60(-2.14%)
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.