Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.86 66.00 64.49 65.36 3,860,739 -0.30(-0.46%)
May 27, 2021 65.22 65.79 64.63 65.66 6,815,763 +1.39(+2.16%)
May 26, 2021 64.43 64.44 63.41 64.27 5,634,002 +0.25(+0.39%)
May 25, 2021 65.61 66.12 63.92 64.02 5,372,898 -1.35(-2.07%)
May 24, 2021 64.91 65.60 64.66 65.37 3,419,992 +0.66(+1.02%)
May 21, 2021 64.76 65.38 64.39 64.71 4,852,808 +0.25(+0.39%)
May 20, 2021 64.81 65.06 63.99 64.46 3,877,506 -0.37(-0.57%)
May 19, 2021 64.73 64.99 63.52 64.83 4,700,121 -0.56(-0.86%)
May 18, 2021 65.45 66.02 65.34 65.39 5,026,318 -0.31(-0.47%)
May 17, 2021 65.71 66.06 65.19 65.70 3,561,330 -0.20(-0.30%)
May 14, 2021 65.00 66.18 64.84 65.90 3,640,946 +1.35(+2.09%)
May 13, 2021 63.16 65.08 63.04 64.55 4,941,467 +1.13(+1.78%)
May 12, 2021 65.28 65.45 63.30 63.42 4,580,230 -1.31(-2.02%)
May 11, 2021 65.79 65.97 64.17 64.73 5,172,867 -1.74(-2.62%)
May 10, 2021 67.00 67.68 66.44 66.47 5,327,316 -0.69(-1.03%)
May 07, 2021 66.23 67.22 65.98 67.16 4,204,247 +0.21(+0.31%)
May 06, 2021 65.65 67.05 64.73 66.95 4,609,239 +1.54(+2.35%)
May 05, 2021 65.23 65.90 64.00 65.41 5,226,130 +1.10(+1.71%)
May 04, 2021 63.91 64.43 63.29 64.31 3,822,708 +0.09(+0.14%)
May 03, 2021 64.38 64.75 63.76 64.22 3,810,741 +0.59(+0.93%)
Apr 30, 2021 64.17 64.57 63.51 63.63 4,189,700 -0.80(-1.24%)
Apr 29, 2021 64.36 64.81 63.83 64.43 3,116,100 +0.70(+1.10%)
Apr 28, 2021 63.84 64.16 63.46 63.73 3,767,701 +0.37(+0.58%)
Apr 27, 2021 62.80 63.42 62.76 63.36 3,295,158 +0.57(+0.91%)
Apr 26, 2021 63.01 63.91 62.66 62.79 3,116,714 +0.00(+0.00%)
Apr 23, 2021 61.87 63.13 61.75 62.79 3,250,700 +0.89(+1.44%)
Apr 22, 2021 62.11 62.53 61.62 61.90 3,344,892 -0.75(-1.20%)
Apr 21, 2021 61.08 62.72 60.95 62.65 5,174,019 +1.49(+2.44%)
Apr 20, 2021 62.50 62.78 60.78 61.16 4,353,068 -1.94(-3.07%)
Apr 19, 2021 63.23 63.60 63.01 63.10 4,782,216 +0.03(+0.05%)
Apr 16, 2021 62.94 63.36 62.58 63.07 4,072,400 +0.77(+1.24%)
Apr 15, 2021 62.83 62.92 61.90 62.30 4,553,769 -0.43(-0.69%)
Apr 14, 2021 61.94 63.06 61.87 62.73 4,341,407 +0.68(+1.10%)
Apr 13, 2021 62.27 62.47 61.63 62.05 3,406,694 -0.61(-0.97%)
Apr 12, 2021 62.40 62.72 62.15 62.66 2,671,366 +0.74(+1.20%)
Apr 09, 2021 61.82 61.95 61.17 61.92 3,692,100 +0.61(+0.99%)
Apr 08, 2021 61.21 61.53 60.48 61.31 2,989,103 -0.47(-0.76%)
Apr 07, 2021 61.21 61.79 61.02 61.78 4,379,719 +0.52(+0.85%)
Apr 06, 2021 61.15 61.95 61.03 61.26 3,956,268 -0.32(-0.52%)
Apr 05, 2021 62.25 62.67 61.39 61.58 3,980,973 -0.02(-0.03%)
Apr 01, 2021 60.75 61.63 60.57 61.60 3,470,600 +0.81(+1.33%)
Mar 31, 2021 60.99 61.65 60.65 60.79 4,937,584 -0.65(-1.06%)
Mar 30, 2021 60.73 61.73 60.57 61.44 3,758,737 +1.28(+2.13%)
Mar 29, 2021 59.81 60.66 59.58 60.16 4,163,065 -0.66(-1.09%)
Mar 26, 2021 60.76 60.98 60.01 60.82 3,740,800 +0.78(+1.30%)
Mar 25, 2021 58.68 60.26 58.12 60.04 5,690,363 +1.50(+2.56%)
Mar 24, 2021 59.31 59.92 58.54 58.54 3,737,111 -0.12(-0.20%)
Mar 23, 2021 59.67 60.17 58.38 58.66 5,141,449 -1.45(-2.41%)
Mar 22, 2021 60.59 61.06 59.80 60.11 7,192,352 -1.18(-1.93%)
Mar 19, 2021 61.70 61.91 60.62 61.29 13,047,900 -0.47(-0.76%)
Mar 18, 2021 60.61 62.66 60.51 61.76 13,274,473 +1.61(+2.68%)
Mar 17, 2021 59.72 60.26 59.42 60.15 4,932,890 +0.84(+1.42%)
Mar 16, 2021 59.98 60.04 58.88 59.31 5,124,968 -1.23(-2.03%)
Mar 15, 2021 60.95 61.21 59.59 60.54 4,872,175 -0.55(-0.90%)
Mar 12, 2021 60.90 61.26 60.59 61.09 3,834,400 +1.08(+1.80%)
Mar 11, 2021 60.12 60.83 59.75 60.01 4,384,442 -0.47(-0.78%)
Mar 10, 2021 59.79 60.74 59.56 60.48 5,693,800 +0.83(+1.39%)
Mar 09, 2021 59.75 60.50 58.83 59.65 7,787,655 -0.72(-1.19%)
Mar 08, 2021 60.30 62.05 60.10 60.37 6,357,570 +0.66(+1.11%)
Mar 05, 2021 59.35 59.96 57.72 59.71 5,968,200 +1.08(+1.84%)
Mar 04, 2021 59.32 59.68 57.28 58.63 7,027,705 -0.81(-1.36%)
Mar 03, 2021 59.21 60.19 58.85 59.44 8,058,185 +0.48(+0.81%)
Mar 02, 2021 59.52 60.02 58.95 58.96 5,833,720 -0.48(-0.81%)
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.