Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.31 68.34 67.34 68.07 1,048,138 -0.19(-0.28%)
May 27, 2021 68.19 68.37 67.45 68.26 1,291,538 +1.38(+2.06%)
May 26, 2021 65.79 66.97 65.66 66.88 1,059,490 +1.12(+1.70%)
May 25, 2021 67.24 68.08 65.74 65.76 1,827,124 -1.23(-1.84%)
May 24, 2021 67.29 67.64 66.58 66.99 1,339,852 -0.33(-0.49%)
May 21, 2021 66.90 68.03 66.87 67.32 1,195,227 +0.90(+1.36%)
May 20, 2021 66.83 66.97 65.73 66.42 1,068,478 -0.44(-0.66%)
May 19, 2021 66.66 66.91 65.24 66.86 1,886,115 -0.63(-0.94%)
May 18, 2021 68.69 69.20 67.42 67.49 1,741,069 -1.58(-2.28%)
May 17, 2021 68.39 69.21 67.82 69.07 1,150,711 +0.19(+0.28%)
May 14, 2021 68.03 69.07 67.84 68.88 1,155,537 +1.12(+1.65%)
May 13, 2021 65.51 68.20 65.41 67.76 1,367,186 +1.65(+2.49%)
May 12, 2021 68.01 68.47 65.78 66.12 1,927,238 -0.73(-1.09%)
May 11, 2021 67.51 68.93 66.56 66.84 1,848,331 -0.62(-0.91%)
May 10, 2021 68.93 69.24 67.43 67.46 1,557,436 -0.69(-1.01%)
May 07, 2021 66.32 68.35 65.91 68.14 1,443,770 +0.45(+0.67%)
May 06, 2021 67.31 67.71 66.55 67.69 1,730,810 +0.37(+0.55%)
May 05, 2021 67.08 68.17 65.41 67.32 1,742,916 +0.91(+1.37%)
May 04, 2021 64.17 66.44 63.59 66.41 1,834,352 +1.41(+2.17%)
May 03, 2021 65.99 66.06 64.29 65.00 1,607,613 -0.18(-0.28%)
Apr 30, 2021 64.98 65.98 64.72 65.18 2,005,407 -0.23(-0.34%)
Apr 29, 2021 65.04 66.02 64.83 65.40 2,302,084 +1.79(+2.81%)
Apr 28, 2021 62.48 64.29 62.46 63.62 2,490,737 +1.40(+2.26%)
Apr 27, 2021 61.65 62.26 61.23 62.21 1,454,135 +0.63(+1.03%)
Apr 26, 2021 61.75 62.53 61.22 61.58 1,193,227 +0.49(+0.79%)
Apr 23, 2021 58.75 61.33 58.41 61.09 3,505,052 +2.23(+3.79%)
Apr 22, 2021 60.12 60.38 58.68 58.87 2,179,189 -1.10(-1.84%)
Apr 21, 2021 57.82 60.09 57.54 59.97 1,847,040 +1.60(+2.75%)
Apr 20, 2021 59.59 60.56 57.68 58.36 2,783,992 -1.81(-3.01%)
Apr 19, 2021 61.10 61.87 59.92 60.18 3,063,135 -0.67(-1.10%)
Apr 16, 2021 61.52 62.10 60.50 60.84 1,800,611 +0.34(+0.56%)
Apr 15, 2021 61.81 61.92 59.34 60.50 2,335,691 -1.41(-2.28%)
Apr 14, 2021 60.90 62.36 60.75 61.92 1,384,427 +0.71(+1.16%)
Apr 13, 2021 61.93 61.93 60.40 61.21 1,634,137 -1.45(-2.31%)
Apr 12, 2021 62.33 62.99 62.14 62.66 906,102 +0.66(+1.06%)
Apr 09, 2021 62.48 62.75 60.96 62.00 1,353,428 +0.43(+0.70%)
Apr 08, 2021 61.57 61.84 60.27 61.56 1,224,569 -0.76(-1.22%)
Apr 07, 2021 62.43 62.79 61.75 62.33 978,286 +0.31(+0.50%)
Apr 06, 2021 62.35 62.99 61.68 62.01 1,116,095 -0.81(-1.28%)
Apr 05, 2021 63.25 63.68 62.12 62.82 1,816,649 +0.61(+0.98%)
Apr 01, 2021 61.96 62.81 61.42 62.21 1,506,448 +0.00(+0.00%)
Mar 31, 2021 62.46 63.10 61.48 62.21 1,855,768 -0.36(-0.57%)
Mar 30, 2021 61.17 63.03 60.33 62.57 2,361,635 +3.06(+5.14%)
Mar 29, 2021 60.15 60.69 58.75 59.51 1,419,926 -2.04(-3.31%)
Mar 26, 2021 61.60 62.48 60.55 61.55 1,612,997 +0.87(+1.43%)
Mar 25, 2021 57.83 61.13 56.94 60.68 1,650,012 +2.80(+4.84%)
Mar 24, 2021 58.98 59.82 57.87 57.88 1,712,995 -0.09(-0.15%)
Mar 23, 2021 58.25 59.13 57.57 57.96 1,976,767 -0.90(-1.53%)
Mar 22, 2021 59.84 60.05 58.18 58.87 1,459,885 -1.27(-2.12%)
Mar 19, 2021 60.11 61.81 59.45 60.14 7,793,310 -1.11(-1.81%)
Mar 18, 2021 61.15 63.77 60.78 61.25 2,240,763 +1.34(+2.24%)
Mar 17, 2021 60.13 61.03 59.12 59.91 1,556,483 +0.55(+0.92%)
Mar 16, 2021 59.86 60.14 58.67 59.36 1,503,073 -1.50(-2.47%)
Mar 15, 2021 61.35 61.65 59.42 60.86 1,667,209 -0.80(-1.29%)
Mar 12, 2021 62.47 63.07 61.25 61.66 1,764,518 +1.11(+1.83%)
Mar 11, 2021 60.11 61.45 60.01 60.55 1,275,112 -0.14(-0.23%)
Mar 10, 2021 59.59 60.80 58.93 60.69 1,773,239 +0.97(+1.63%)
Mar 09, 2021 60.51 61.78 58.54 59.72 2,264,371 -2.27(-3.66%)
Mar 08, 2021 61.11 63.23 60.61 61.98 1,607,975 +1.97(+3.28%)
Mar 05, 2021 59.93 60.62 57.41 60.02 1,579,454 +1.30(+2.21%)
Mar 04, 2021 59.84 60.87 57.35 58.72 2,236,396 -1.30(-2.16%)
Mar 03, 2021 61.05 62.05 59.80 60.02 1,269,613 -0.06(-0.10%)
Mar 02, 2021 60.08 60.98 59.84 60.08 1,569,614 -0.33(-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.