Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.90 57.38 53.47 55.58 3,465,367 -3.28(-5.58%)
May 27, 2021 60.29 60.48 58.15 58.87 1,224,728 -1.03(-1.72%)
May 26, 2021 58.21 60.32 58.14 59.90 936,661 +2.37(+4.12%)
May 25, 2021 58.18 58.55 57.50 57.52 524,227 -0.52(-0.90%)
May 24, 2021 58.79 59.73 58.00 58.04 797,684 -0.50(-0.86%)
May 21, 2021 59.17 59.61 58.09 58.55 444,914 -0.25(-0.42%)
May 20, 2021 57.45 58.96 56.27 58.79 757,815 +1.09(+1.90%)
May 19, 2021 59.84 60.41 57.05 57.70 1,143,486 -3.11(-5.11%)
May 18, 2021 62.92 63.39 60.77 60.81 525,966 -1.37(-2.20%)
May 17, 2021 61.17 62.87 61.11 62.18 565,941 +0.46(+0.74%)
May 14, 2021 60.08 61.96 60.04 61.72 386,146 +2.12(+3.55%)
May 13, 2021 58.15 59.84 57.88 59.60 532,216 +1.60(+2.75%)
May 12, 2021 60.53 60.86 57.95 58.01 736,227 -2.94(-4.82%)
May 11, 2021 61.11 61.58 59.10 60.95 605,624 -1.35(-2.17%)
May 10, 2021 63.32 64.41 61.89 62.29 729,824 -0.78(-1.24%)
May 07, 2021 63.92 63.92 62.29 63.08 686,013 -0.62(-0.97%)
May 06, 2021 63.12 64.53 62.60 63.70 686,157 +0.92(+1.47%)
May 05, 2021 62.83 63.18 61.75 62.78 553,288 +0.03(+0.04%)
May 04, 2021 64.30 64.30 61.16 62.75 667,709 -1.70(-2.63%)
May 03, 2021 63.20 64.76 62.65 64.45 735,688 +1.57(+2.49%)
Apr 30, 2021 63.93 64.28 61.81 62.88 723,622 -1.40(-2.17%)
Apr 29, 2021 63.89 64.59 63.11 64.27 554,679 +1.30(+2.07%)
Apr 28, 2021 63.47 63.95 62.50 62.97 536,365 -0.38(-0.60%)
Apr 27, 2021 62.62 64.28 62.39 63.35 822,257 +1.34(+2.16%)
Apr 26, 2021 60.73 62.23 59.93 62.01 719,712 +1.83(+3.05%)
Apr 23, 2021 60.23 60.98 59.15 60.18 545,238 +0.39(+0.66%)
Apr 22, 2021 60.01 60.74 59.39 59.79 576,054 +0.16(+0.28%)
Apr 21, 2021 57.73 60.06 57.11 59.62 740,304 +1.85(+3.20%)
Apr 20, 2021 60.00 60.00 56.79 57.77 900,969 -2.11(-3.52%)
Apr 19, 2021 62.48 62.89 59.60 59.88 915,408 -2.60(-4.16%)
Apr 16, 2021 62.02 63.26 61.88 62.48 448,755 +1.01(+1.65%)
Apr 15, 2021 62.69 62.92 61.02 61.46 575,264 -0.61(-0.98%)
Apr 14, 2021 62.14 63.46 61.70 62.08 673,872 +0.71(+1.16%)
Apr 13, 2021 62.09 62.48 60.52 61.36 603,619 -0.54(-0.87%)
Apr 12, 2021 61.79 64.06 61.16 61.90 968,867 +0.47(+0.77%)
Apr 09, 2021 61.11 62.07 60.18 61.43 785,568 +0.26(+0.42%)
Apr 08, 2021 59.49 61.20 58.62 61.17 630,447 +1.19(+1.98%)
Apr 07, 2021 62.91 63.40 59.81 59.99 825,067 -2.75(-4.39%)
Apr 06, 2021 63.01 65.25 62.71 62.74 693,982 -1.53(-2.38%)
Apr 05, 2021 63.27 65.01 62.91 64.27 727,829 +1.47(+2.34%)
Apr 01, 2021 62.94 63.29 62.19 62.81 633,169 +0.51(+0.82%)
Mar 31, 2021 62.18 63.31 61.22 62.29 876,406 -0.32(-0.51%)
Mar 30, 2021 61.50 63.04 61.18 62.61 463,993 +1.09(+1.78%)
Mar 29, 2021 63.63 64.99 60.84 61.52 671,997 -2.35(-3.68%)
Mar 26, 2021 62.25 64.26 61.57 63.87 818,680 +1.72(+2.77%)
Mar 25, 2021 57.73 62.88 56.89 62.15 864,408 +4.13(+7.12%)
Mar 24, 2021 61.92 62.37 58.02 58.02 744,243 -3.64(-5.90%)
Mar 23, 2021 63.97 65.62 61.34 61.66 797,860 -2.91(-4.51%)
Mar 22, 2021 64.76 65.92 63.75 64.57 834,525 +0.14(+0.21%)
Mar 19, 2021 62.08 65.14 61.84 64.43 2,094,667 +2.68(+4.34%)
Mar 18, 2021 60.20 63.81 59.76 61.75 1,113,054 +0.36(+0.59%)
Mar 17, 2021 60.39 61.75 59.39 61.38 978,160 +0.75(+1.24%)
Mar 16, 2021 63.27 64.13 59.66 60.63 1,159,600 -3.15(-4.94%)
Mar 15, 2021 63.26 64.74 62.22 63.78 1,111,699 +1.43(+2.29%)
Mar 12, 2021 60.31 63.07 59.85 62.35 1,151,393 +1.93(+3.20%)
Mar 11, 2021 59.37 60.78 57.76 60.42 807,415 +1.82(+3.10%)
Mar 10, 2021 59.98 61.10 58.37 58.60 832,289 -0.77(-1.30%)
Mar 09, 2021 61.28 62.49 59.16 59.38 987,104 -0.82(-1.36%)
Mar 08, 2021 57.54 62.72 56.94 60.19 1,793,122 +3.85(+6.83%)
Mar 05, 2021 52.69 57.36 51.03 56.34 2,150,919 +1.23(+2.24%)
Mar 04, 2021 56.13 57.35 53.38 55.11 1,207,104 -1.38(-2.44%)
Mar 03, 2021 55.71 58.03 55.25 56.49 831,709 +0.78(+1.40%)
Mar 02, 2021 57.21 57.27 55.54 55.71 889,990 -1.04(-1.84%)
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.