Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.10 61.33 60.66 61.05 166,731 +0.22(+0.36%)
May 27, 2021 61.90 61.90 60.75 60.83 284,987 -0.60(-0.98%)
May 26, 2021 60.93 61.54 60.70 61.44 292,926 +0.55(+0.90%)
May 25, 2021 62.38 62.38 60.81 60.89 168,103 -1.31(-2.11%)
May 24, 2021 62.30 62.43 61.83 62.20 162,163 +0.03(+0.04%)
May 21, 2021 62.26 62.47 61.65 62.17 170,498 +0.27(+0.43%)
May 20, 2021 61.48 62.00 61.15 61.90 200,220 +0.43(+0.69%)
May 19, 2021 61.17 61.51 60.58 61.48 155,658 +0.04(+0.06%)
May 18, 2021 61.56 61.91 61.41 61.44 134,953 -0.32(-0.52%)
May 17, 2021 62.06 62.28 61.61 61.76 144,822 -0.64(-1.02%)
May 14, 2021 62.43 62.91 61.91 62.40 179,372 +0.31(+0.50%)
May 13, 2021 60.58 62.50 60.56 62.09 248,513 +1.62(+2.68%)
May 12, 2021 61.95 62.33 60.36 60.47 253,311 -1.56(-2.52%)
May 11, 2021 62.25 62.27 61.42 62.03 196,120 -0.52(-0.83%)
May 10, 2021 62.81 63.31 62.44 62.55 281,866 -0.16(-0.25%)
May 07, 2021 61.51 62.94 61.49 62.71 236,153 +0.83(+1.35%)
May 06, 2021 61.32 61.90 60.38 61.87 323,312 +0.59(+0.96%)
May 05, 2021 61.56 62.51 60.73 61.29 218,054 -1.01(-1.62%)
May 04, 2021 62.08 62.44 61.87 62.30 209,380 +0.22(+0.35%)
May 03, 2021 62.23 62.92 62.02 62.08 225,106 +0.29(+0.47%)
Apr 30, 2021 60.83 61.79 60.83 61.79 416,560 +0.86(+1.41%)
Apr 29, 2021 60.84 61.46 60.49 60.93 194,858 +0.48(+0.80%)
Apr 28, 2021 60.67 60.74 60.10 60.44 316,252 -0.33(-0.53%)
Apr 27, 2021 61.61 61.76 60.55 60.77 215,213 -1.02(-1.65%)
Apr 26, 2021 62.80 62.80 61.61 61.79 232,190 -0.60(-0.96%)
Apr 23, 2021 62.38 62.71 62.09 62.38 237,204 +0.23(+0.37%)
Apr 22, 2021 62.74 62.74 62.01 62.16 235,521 -0.17(-0.27%)
Apr 21, 2021 61.82 62.37 61.48 62.32 196,824 +0.55(+0.90%)
Apr 20, 2021 62.00 62.75 61.35 61.77 215,031 -0.49(-0.79%)
Apr 19, 2021 62.02 62.48 61.79 62.26 361,555 +0.25(+0.40%)
Apr 16, 2021 61.96 62.61 61.82 62.01 1,549,973 +0.54(+0.87%)
Apr 15, 2021 61.78 61.98 61.39 61.48 291,525 -0.13(-0.21%)
Apr 14, 2021 60.94 61.80 60.89 61.61 223,716 +0.50(+0.82%)
Apr 13, 2021 61.07 61.37 60.72 61.11 236,173 -0.31(-0.50%)
Apr 12, 2021 61.24 61.72 60.55 61.42 254,113 +0.46(+0.75%)
Apr 09, 2021 60.79 61.19 60.54 60.96 237,774 +0.32(+0.54%)
Apr 08, 2021 59.96 60.83 59.85 60.64 355,339 +0.34(+0.57%)
Apr 07, 2021 60.69 61.15 59.95 60.29 254,807 -0.35(-0.58%)
Apr 06, 2021 61.84 61.94 60.19 60.64 490,303 -1.43(-2.31%)
Apr 05, 2021 60.81 63.75 59.92 62.08 953,543 +2.92(+4.93%)
Apr 01, 2021 59.25 59.42 58.60 59.16 335,480 +0.16(+0.27%)
Mar 31, 2021 59.03 59.57 58.86 59.00 401,031 -0.07(-0.12%)
Mar 30, 2021 59.32 59.33 57.79 59.07 316,037 -0.54(-0.90%)
Mar 29, 2021 59.13 60.25 59.13 59.61 368,799 +0.23(+0.38%)
Mar 26, 2021 59.80 59.80 58.90 59.38 322,953 -0.05(-0.09%)
Mar 25, 2021 58.89 59.71 58.26 59.43 339,125 +0.36(+0.61%)
Mar 24, 2021 58.55 59.58 58.31 59.07 508,864 +0.57(+0.98%)
Mar 23, 2021 58.87 59.77 58.20 58.50 499,583 -0.86(-1.45%)
Mar 22, 2021 59.77 60.25 59.06 59.36 242,272 -0.71(-1.18%)
Mar 19, 2021 59.88 60.76 58.40 60.07 1,211,077 +0.05(+0.09%)
Mar 18, 2021 60.81 60.81 59.49 60.02 391,528 -0.97(-1.58%)
Mar 17, 2021 62.79 62.79 60.83 60.99 428,063 -1.77(-2.83%)
Mar 16, 2021 62.56 63.36 62.28 62.76 516,064 -0.33(-0.52%)
Mar 15, 2021 61.54 63.16 61.37 63.09 558,815 +1.59(+2.58%)
Mar 12, 2021 59.78 61.51 59.66 61.50 441,727 +2.12(+3.56%)
Mar 11, 2021 58.98 60.08 58.43 59.38 384,589 +0.32(+0.54%)
Mar 10, 2021 57.47 59.47 57.11 59.06 437,668 +1.41(+2.45%)
Mar 09, 2021 57.35 57.96 56.70 57.65 436,146 +0.30(+0.52%)
Mar 08, 2021 55.87 57.63 55.65 57.35 335,105 +1.48(+2.66%)
Mar 05, 2021 55.80 56.16 55.02 55.87 667,316 +0.52(+0.94%)
Mar 04, 2021 55.17 56.89 54.95 55.35 544,655 +0.35(+0.64%)
Mar 03, 2021 53.92 55.18 53.70 55.00 365,565 +1.19(+2.20%)
Mar 02, 2021 55.01 55.01 53.57 53.81 585,061 -1.25(-2.26%)
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.