Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.54 68.58 67.57 68.30 1,044,542 -0.19(-0.28%)
May 27, 2021 68.42 68.61 67.68 68.49 1,287,107 +1.38(+2.06%)
May 26, 2021 66.01 67.20 65.89 67.11 1,055,856 +1.12(+1.70%)
May 25, 2021 67.47 68.31 65.97 65.99 1,820,856 -1.24(-1.84%)
May 24, 2021 67.52 67.87 66.80 67.22 1,335,256 -0.33(-0.49%)
May 21, 2021 67.14 68.27 67.10 67.55 1,191,127 +0.90(+1.36%)
May 20, 2021 67.06 67.20 65.95 66.65 1,064,812 -0.44(-0.66%)
May 19, 2021 66.89 67.14 65.46 67.09 1,879,644 -0.64(-0.94%)
May 18, 2021 68.93 69.44 67.65 67.73 1,735,097 -1.58(-2.29%)
May 17, 2021 68.62 69.45 68.06 69.31 1,146,763 +0.19(+0.28%)
May 14, 2021 68.27 69.31 68.08 69.12 1,151,573 +1.12(+1.65%)
May 13, 2021 65.73 68.43 65.64 68.00 1,362,496 +1.65(+2.49%)
May 12, 2021 68.25 68.70 66.00 66.34 1,920,626 -0.73(-1.09%)
May 11, 2021 67.74 69.17 66.79 67.07 1,841,991 -0.62(-0.91%)
May 10, 2021 69.17 69.48 67.66 67.69 1,552,093 -0.69(-1.01%)
May 07, 2021 66.55 68.59 66.13 68.38 1,438,817 +0.45(+0.67%)
May 06, 2021 67.54 67.94 66.78 67.93 1,724,873 +0.37(+0.55%)
May 05, 2021 67.31 68.41 65.64 67.55 1,736,937 +0.91(+1.37%)
May 04, 2021 64.39 66.67 63.81 66.64 1,828,059 +1.42(+2.17%)
May 03, 2021 66.21 66.29 64.52 65.22 1,602,098 -0.18(-0.28%)
Apr 30, 2021 65.20 66.20 64.94 65.40 1,998,528 -0.23(-0.34%)
Apr 29, 2021 65.26 66.25 65.06 65.63 2,294,187 +1.79(+2.81%)
Apr 28, 2021 62.70 64.52 62.67 63.84 2,482,193 +1.41(+2.26%)
Apr 27, 2021 61.86 62.47 61.44 62.43 1,449,147 +0.64(+1.03%)
Apr 26, 2021 61.97 62.75 61.44 61.79 1,189,134 +0.49(+0.79%)
Apr 23, 2021 58.96 61.54 58.61 61.30 3,493,028 +2.24(+3.79%)
Apr 22, 2021 60.33 60.59 58.89 59.07 2,171,714 -1.11(-1.84%)
Apr 21, 2021 58.02 60.30 57.74 60.17 1,840,704 +1.61(+2.75%)
Apr 20, 2021 59.79 60.77 57.88 58.56 2,774,442 -1.82(-3.01%)
Apr 19, 2021 61.31 62.08 60.13 60.38 3,052,627 -0.67(-1.10%)
Apr 16, 2021 61.73 62.31 60.71 61.05 1,794,434 +0.34(+0.56%)
Apr 15, 2021 62.03 62.13 59.55 60.71 2,327,679 -1.42(-2.28%)
Apr 14, 2021 61.10 62.58 60.96 62.13 1,379,678 +0.71(+1.16%)
Apr 13, 2021 62.14 62.14 60.61 61.42 1,628,532 -1.45(-2.31%)
Apr 12, 2021 62.54 63.20 62.35 62.87 902,994 +0.66(+1.06%)
Apr 09, 2021 62.70 62.97 61.17 62.21 1,348,785 +0.44(+0.70%)
Apr 08, 2021 61.78 62.06 60.48 61.77 1,220,368 -0.77(-1.22%)
Apr 07, 2021 62.65 63.01 61.96 62.54 974,930 +0.31(+0.50%)
Apr 06, 2021 62.57 63.21 61.90 62.23 1,112,266 -0.81(-1.28%)
Apr 05, 2021 63.47 63.90 62.33 63.04 1,810,417 +0.61(+0.98%)
Apr 01, 2021 62.18 63.03 61.63 62.43 1,501,280 +0.00(+0.00%)
Mar 31, 2021 62.68 63.31 61.70 62.43 1,849,402 -0.36(-0.57%)
Mar 30, 2021 61.38 63.25 60.54 62.78 2,353,534 +3.07(+5.14%)
Mar 29, 2021 60.36 60.90 58.96 59.71 1,415,055 -2.04(-3.31%)
Mar 26, 2021 61.81 62.70 60.76 61.76 1,607,464 +0.87(+1.43%)
Mar 25, 2021 58.02 61.34 57.14 60.89 1,644,352 +2.81(+4.84%)
Mar 24, 2021 59.18 60.03 58.07 58.08 1,707,119 -0.09(-0.15%)
Mar 23, 2021 58.45 59.33 57.77 58.16 1,969,986 -0.91(-1.53%)
Mar 22, 2021 60.04 60.25 58.38 59.07 1,454,876 -1.28(-2.12%)
Mar 19, 2021 60.32 62.03 59.65 60.35 7,766,576 -1.11(-1.81%)
Mar 18, 2021 61.36 63.99 60.99 61.46 2,233,076 +1.35(+2.24%)
Mar 17, 2021 60.34 61.24 59.33 60.11 1,551,144 +0.55(+0.92%)
Mar 16, 2021 60.07 60.35 58.87 59.56 1,497,916 -1.51(-2.47%)
Mar 15, 2021 61.57 61.86 59.63 61.07 1,661,490 -0.80(-1.29%)
Mar 12, 2021 62.69 63.29 61.46 61.87 1,758,465 +1.11(+1.83%)
Mar 11, 2021 60.32 61.66 60.21 60.76 1,270,737 -0.14(-0.23%)
Mar 10, 2021 59.79 61.01 59.14 60.89 1,767,156 +0.97(+1.63%)
Mar 09, 2021 60.71 61.99 58.74 59.92 2,256,603 -2.28(-3.66%)
Mar 08, 2021 61.32 63.45 60.82 62.20 1,602,459 +1.97(+3.28%)
Mar 05, 2021 60.14 60.83 57.61 60.22 1,574,036 +1.30(+2.21%)
Mar 04, 2021 60.04 61.08 57.55 58.92 2,228,724 -1.30(-2.16%)
Mar 03, 2021 61.26 62.26 60.01 60.22 1,265,258 -0.06(-0.10%)
Mar 02, 2021 60.28 61.19 60.04 60.28 1,564,230 -0.34(-0.55%)
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.