Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.50 70.64 68.31 69.87 3,629,218 +0.43(+0.62%)
May 27, 2021 69.00 70.28 68.51 69.44 16,591,717 +1.19(+1.74%)
May 26, 2021 66.60 69.06 66.57 68.25 3,120,865 +1.68(+2.52%)
May 25, 2021 67.08 68.68 66.43 66.57 4,138,890 +0.36(+0.54%)
May 24, 2021 65.20 67.09 64.65 66.21 5,134,182 +1.42(+2.19%)
May 21, 2021 65.03 66.18 64.38 64.79 5,825,074 +0.11(+0.17%)
May 20, 2021 67.00 68.40 62.80 64.68 6,743,648 -2.63(-3.91%)
May 19, 2021 67.09 68.05 66.00 67.31 5,221,413 -2.18(-3.14%)
May 18, 2021 71.64 71.99 68.76 69.49 5,145,946 -0.99(-1.40%)
May 17, 2021 68.75 70.69 68.07 70.48 3,297,310 +1.25(+1.81%)
May 14, 2021 66.70 69.76 66.53 69.23 3,391,933 +3.48(+5.29%)
May 13, 2021 65.58 67.01 64.69 65.75 2,858,975 +0.95(+1.47%)
May 12, 2021 68.02 68.16 64.52 64.80 4,984,980 -2.77(-4.10%)
May 11, 2021 67.38 67.85 64.83 67.57 6,481,544 -1.22(-1.77%)
May 10, 2021 68.11 71.35 67.91 68.79 4,812,717 +1.50(+2.23%)
May 07, 2021 65.61 67.63 65.34 67.29 7,232,435 +1.35(+2.05%)
May 06, 2021 65.88 66.00 64.97 65.94 2,784,035 +0.25(+0.38%)
May 05, 2021 66.25 66.51 65.10 65.69 3,192,218 -0.16(-0.24%)
May 04, 2021 66.56 66.84 64.48 65.85 3,255,054 -1.78(-2.63%)
May 03, 2021 66.05 68.25 66.05 67.63 4,046,243 +1.73(+2.63%)
Apr 30, 2021 65.84 66.62 65.48 65.90 2,615,800 -0.75(-1.13%)
Apr 29, 2021 67.70 68.06 66.36 66.65 2,540,015 -0.79(-1.17%)
Apr 28, 2021 67.40 68.08 66.87 67.44 1,950,216 -0.15(-0.22%)
Apr 27, 2021 66.58 68.29 66.48 67.59 2,278,598 +1.14(+1.72%)
Apr 26, 2021 67.38 68.00 65.48 66.45 2,018,671 -0.93(-1.38%)
Apr 23, 2021 66.14 67.66 65.46 67.38 2,069,400 +1.31(+1.98%)
Apr 22, 2021 65.67 66.56 65.25 66.07 2,149,276 +0.76(+1.16%)
Apr 21, 2021 63.41 65.64 63.41 65.31 1,951,245 +1.19(+1.86%)
Apr 20, 2021 65.72 65.72 62.85 64.12 3,332,644 -1.78(-2.70%)
Apr 19, 2021 66.32 66.64 65.60 65.90 2,191,115 -0.94(-1.41%)
Apr 16, 2021 67.21 67.91 66.21 66.84 2,834,900 +0.06(+0.09%)
Apr 15, 2021 67.19 67.77 66.63 66.78 3,040,176 -0.02(-0.03%)
Apr 14, 2021 65.76 67.91 65.63 66.80 3,252,828 +1.04(+1.58%)
Apr 13, 2021 66.87 67.27 65.22 65.76 2,447,848 -0.85(-1.28%)
Apr 12, 2021 66.48 67.23 65.86 66.61 2,246,403 -0.17(-0.25%)
Apr 09, 2021 65.16 66.84 65.06 66.78 3,030,000 +1.58(+2.42%)
Apr 08, 2021 64.15 65.25 63.03 65.20 3,824,282 +0.91(+1.42%)
Apr 07, 2021 62.74 65.16 62.50 64.29 4,994,996 +2.25(+3.63%)
Apr 06, 2021 61.80 62.27 61.14 62.04 5,827,531 +0.28(+0.45%)
Apr 05, 2021 62.45 62.87 61.01 61.76 3,852,145 -0.04(-0.06%)
Apr 01, 2021 62.14 62.30 59.87 61.80 4,289,300 -0.06(-0.10%)
Mar 31, 2021 63.00 63.28 61.31 61.86 3,345,896 -1.01(-1.61%)
Mar 30, 2021 60.46 63.16 60.00 62.87 4,137,716 +3.11(+5.20%)
Mar 29, 2021 61.97 62.65 59.26 59.76 3,881,769 -1.84(-2.99%)
Mar 26, 2021 63.26 64.12 60.37 61.60 5,467,700 +2.17(+3.65%)
Mar 25, 2021 56.32 59.88 56.01 59.43 3,780,199 +2.14(+3.74%)
Mar 24, 2021 58.39 59.19 57.11 57.29 3,422,201 -0.19(-0.33%)
Mar 23, 2021 58.64 59.17 56.76 57.48 4,852,636 -2.53(-4.22%)
Mar 22, 2021 60.69 61.93 59.89 60.01 3,334,180 -0.53(-0.88%)
Mar 19, 2021 60.02 61.28 59.43 60.54 5,097,100 +0.38(+0.63%)
Mar 18, 2021 61.21 61.89 59.74 60.16 2,371,798 -0.96(-1.57%)
Mar 17, 2021 59.47 61.20 58.93 61.12 2,215,740 +0.85(+1.41%)
Mar 16, 2021 60.79 61.12 59.71 60.27 2,686,391 -0.47(-0.77%)
Mar 15, 2021 61.50 62.08 60.55 60.74 3,349,978 -0.07(-0.12%)
Mar 12, 2021 60.00 61.43 59.34 60.81 6,575,900 +4.96(+8.88%)
Mar 11, 2021 55.26 56.27 55.07 55.85 3,339,654 +1.10(+2.01%)
Mar 10, 2021 54.18 55.35 53.44 54.75 2,859,722 +0.24(+0.44%)
Mar 09, 2021 55.37 55.65 54.05 54.51 3,568,245 -0.73(-1.32%)
Mar 08, 2021 55.96 56.54 54.78 55.24 3,560,296 -0.44(-0.79%)
Mar 05, 2021 55.04 56.08 52.74 55.68 3,473,300 +1.60(+2.96%)
Mar 04, 2021 55.24 55.65 52.63 54.08 3,648,336 -0.80(-1.46%)
Mar 03, 2021 55.97 56.54 54.65 54.88 2,719,035 -0.94(-1.68%)
Mar 02, 2021 57.08 57.63 55.59 55.82 2,313,670 -0.93(-1.64%)
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.