Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.19 62.29 61.19 62.02 67,909 +0.84(+1.37%)
May 27, 2021 62.04 62.04 61.34 61.19 67,930 -0.41(-0.66%)
May 26, 2021 61.24 61.95 61.24 61.60 35,707 +0.20(+0.33%)
May 25, 2021 62.73 62.79 61.04 61.40 31,600 -0.90(-1.44%)
May 24, 2021 61.74 62.65 61.74 62.29 46,661 +0.37(+0.60%)
May 21, 2021 62.41 62.43 61.22 61.92 68,604 +0.02(+0.03%)
May 20, 2021 60.26 62.08 60.26 61.90 36,140 +1.47(+2.44%)
May 19, 2021 60.99 60.99 59.82 60.43 85,236 -0.71(-1.15%)
May 18, 2021 62.01 62.01 60.81 61.14 45,716 +0.24(+0.40%)
May 17, 2021 60.19 61.44 60.12 60.89 28,857 +0.40(+0.66%)
May 14, 2021 61.24 61.24 59.78 60.49 43,745 -0.21(-0.34%)
May 13, 2021 59.57 61.14 59.57 60.70 55,368 +0.83(+1.38%)
May 12, 2021 60.77 61.51 59.41 59.87 34,631 -1.18(-1.93%)
May 11, 2021 61.23 61.61 60.46 61.05 37,764 -0.69(-1.11%)
May 10, 2021 61.95 63.08 61.74 61.74 44,924 -0.35(-0.56%)
May 07, 2021 60.33 62.24 60.21 62.09 41,368 +1.24(+2.03%)
May 06, 2021 59.64 61.06 59.11 60.85 47,211 +1.50(+2.53%)
May 05, 2021 59.68 60.33 59.13 59.35 30,091 -1.35(-2.22%)
May 04, 2021 61.68 62.01 60.60 60.70 34,297 -0.50(-0.81%)
May 03, 2021 61.92 61.92 60.96 61.20 77,795 -0.13(-0.21%)
Apr 30, 2021 60.99 61.59 60.99 61.33 50,272 +0.10(+0.16%)
Apr 29, 2021 62.41 62.55 61.00 61.23 21,391 -0.77(-1.24%)
Apr 28, 2021 61.96 62.13 61.81 62.00 16,393 -0.11(-0.18%)
Apr 27, 2021 62.32 62.64 61.79 62.11 23,756 -0.46(-0.74%)
Apr 26, 2021 62.96 63.40 62.40 62.57 26,257 +0.12(+0.20%)
Apr 23, 2021 62.45 62.95 61.97 62.45 50,617 +0.51(+0.82%)
Apr 22, 2021 62.69 62.69 61.27 61.95 40,785 -0.34(-0.55%)
Apr 21, 2021 62.90 63.13 62.19 62.29 45,410 -0.60(-0.96%)
Apr 20, 2021 60.25 62.90 60.25 62.89 54,182 +2.24(+3.69%)
Apr 19, 2021 59.87 60.65 59.24 60.65 73,601 +1.26(+2.13%)
Apr 16, 2021 59.85 60.12 58.94 59.38 98,938 +0.17(+0.28%)
Apr 15, 2021 58.64 59.43 58.29 59.22 36,000 +0.60(+1.03%)
Apr 14, 2021 59.43 60.05 58.57 58.62 43,138 -0.88(-1.48%)
Apr 13, 2021 59.24 59.92 59.01 59.50 41,255 +0.12(+0.21%)
Apr 12, 2021 59.67 59.83 58.57 59.38 47,844 +0.30(+0.50%)
Apr 09, 2021 59.54 59.72 59.00 59.08 46,026 -0.08(-0.13%)
Apr 08, 2021 59.04 60.07 58.93 59.16 44,324 -0.14(-0.24%)
Apr 07, 2021 59.65 59.72 59.25 59.30 25,612 -0.55(-0.92%)
Apr 06, 2021 60.30 60.30 59.38 59.85 58,780 -0.15(-0.25%)
Apr 05, 2021 60.29 60.94 58.84 59.99 63,763 -0.38(-0.64%)
Apr 01, 2021 59.70 60.41 58.78 60.38 75,983 +1.13(+1.91%)
Mar 31, 2021 60.88 60.88 59.24 59.24 84,872 -1.24(-2.05%)
Mar 30, 2021 60.05 60.74 59.98 60.48 30,590 +0.54(+0.90%)
Mar 29, 2021 59.49 60.98 59.49 59.94 59,992 -0.16(-0.26%)
Mar 26, 2021 59.63 61.10 59.57 60.10 31,537 +1.10(+1.87%)
Mar 25, 2021 58.66 59.17 57.79 58.99 43,275 -0.28(-0.48%)
Mar 24, 2021 59.43 62.00 59.14 59.28 51,185 -0.90(-1.49%)
Mar 23, 2021 59.94 60.76 59.25 60.17 52,779 +0.35(+0.59%)
Mar 22, 2021 60.80 60.80 59.43 59.82 40,572 -1.30(-2.13%)
Mar 19, 2021 61.97 62.51 60.68 61.12 177,745 -0.98(-1.58%)
Mar 18, 2021 60.76 62.28 60.76 62.11 39,205 +0.74(+1.21%)
Mar 17, 2021 61.87 62.34 60.77 61.36 35,116 -1.25(-2.00%)
Mar 16, 2021 62.89 63.35 61.49 62.62 37,731 -0.68(-1.08%)
Mar 15, 2021 63.24 63.82 62.91 63.30 50,950 -0.01(-0.01%)
Mar 12, 2021 62.99 63.62 62.92 63.31 112,699 +0.30(+0.48%)
Mar 11, 2021 63.57 63.64 62.64 63.00 70,302 +0.00(+0.00%)
Mar 10, 2021 63.05 63.26 61.64 63.00 67,423 +0.00(+0.00%)
Mar 09, 2021 63.39 63.59 62.62 63.00 61,003 -0.32(-0.50%)
Mar 08, 2021 62.70 63.32 62.15 63.32 63,530 +0.61(+0.98%)
Mar 05, 2021 61.96 62.81 61.03 62.71 70,031 +1.59(+2.60%)
Mar 04, 2021 60.73 62.17 60.39 61.12 54,659 +0.25(+0.41%)
Mar 03, 2021 60.37 61.87 60.10 60.87 27,647 +0.74(+1.23%)
Mar 02, 2021 60.46 60.94 59.08 60.13 29,940 -0.16(-0.27%)
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.