Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.05 66.86 65.53 66.25 159,171 +0.29(+0.44%)
May 27, 2021 66.93 67.14 65.94 65.96 174,485 -0.59(-0.89%)
May 26, 2021 66.33 67.17 66.25 66.55 126,049 +0.60(+0.91%)
May 25, 2021 66.40 67.03 65.71 65.95 149,335 -0.41(-0.62%)
May 24, 2021 67.00 67.17 66.21 66.36 154,910 -0.44(-0.66%)
May 21, 2021 67.43 68.22 66.64 66.80 159,975 -0.08(-0.12%)
May 20, 2021 66.71 67.08 66.31 66.88 84,585 +0.38(+0.57%)
May 19, 2021 66.00 66.84 64.84 66.50 103,709 -0.04(-0.06%)
May 18, 2021 68.00 69.05 66.39 66.54 142,934 -1.33(-1.96%)
May 17, 2021 68.28 68.28 67.40 67.87 141,431 -0.77(-1.12%)
May 14, 2021 66.56 68.83 66.06 68.64 135,871 +2.19(+3.30%)
May 13, 2021 64.70 66.84 64.44 66.45 172,918 +1.97(+3.06%)
May 12, 2021 65.08 65.82 63.99 64.48 157,829 -0.76(-1.16%)
May 11, 2021 65.16 65.99 64.53 65.24 113,141 -0.68(-1.03%)
May 10, 2021 65.74 66.77 65.56 65.92 142,614 -0.37(-0.56%)
May 07, 2021 63.74 66.50 63.74 66.29 113,147 +2.27(+3.55%)
May 06, 2021 63.32 64.95 63.00 64.02 180,774 +0.30(+0.47%)
May 05, 2021 64.27 65.03 62.79 63.72 107,764 -0.34(-0.53%)
May 04, 2021 66.05 66.05 63.99 64.06 90,657 -2.14(-3.23%)
May 03, 2021 66.09 66.75 65.48 66.20 218,265 +0.79(+1.21%)
Apr 30, 2021 67.00 67.00 65.22 65.41 176,600 -2.15(-3.18%)
Apr 29, 2021 68.24 68.72 67.15 67.56 73,017 -0.55(-0.81%)
Apr 28, 2021 68.29 68.29 67.08 68.11 125,487 -0.42(-0.61%)
Apr 27, 2021 68.86 69.02 68.00 68.53 67,373 -0.01(-0.01%)
Apr 26, 2021 70.00 70.10 68.45 68.54 78,060 -1.26(-1.81%)
Apr 23, 2021 69.65 70.05 69.11 69.80 90,500 +0.12(+0.17%)
Apr 22, 2021 69.55 70.02 69.13 69.68 103,985 +0.39(+0.56%)
Apr 21, 2021 68.21 69.68 68.21 69.29 59,778 +0.88(+1.29%)
Apr 20, 2021 68.99 69.90 67.78 68.41 85,457 -0.87(-1.26%)
Apr 19, 2021 69.61 69.95 68.80 69.28 102,664 -0.23(-0.33%)
Apr 16, 2021 70.00 70.00 69.17 69.51 70,100 -0.17(-0.24%)
Apr 15, 2021 69.38 70.01 68.76 69.68 95,112 +0.84(+1.22%)
Apr 14, 2021 69.05 70.00 68.84 68.84 99,199 +0.01(+0.01%)
Apr 13, 2021 69.45 69.45 67.79 68.83 139,008 -0.85(-1.22%)
Apr 12, 2021 69.74 70.08 69.11 69.68 134,156 -0.48(-0.68%)
Apr 09, 2021 68.77 70.33 68.38 70.16 122,300 +1.46(+2.13%)
Apr 08, 2021 69.45 69.89 68.25 68.70 133,363 -0.22(-0.32%)
Apr 07, 2021 70.62 70.62 68.90 68.92 98,466 -1.63(-2.31%)
Apr 06, 2021 70.97 71.04 70.03 70.55 111,783 -0.29(-0.41%)
Apr 05, 2021 71.50 72.30 70.40 70.84 112,638 -0.03(-0.04%)
Apr 01, 2021 70.13 71.17 69.58 70.87 166,600 +0.86(+1.23%)
Mar 31, 2021 71.15 71.73 69.68 70.01 267,931 -0.76(-1.07%)
Mar 30, 2021 70.28 71.37 70.12 70.77 120,296 +0.36(+0.51%)
Mar 29, 2021 72.05 73.88 69.88 70.41 202,066 -1.92(-2.65%)
Mar 26, 2021 71.12 72.80 70.50 72.33 140,100 +1.50(+2.12%)
Mar 25, 2021 69.11 71.32 68.81 70.83 125,228 +1.36(+1.96%)
Mar 24, 2021 70.51 72.05 69.34 69.47 126,843 -0.58(-0.83%)
Mar 23, 2021 70.47 70.94 69.64 70.05 184,787 -0.93(-1.31%)
Mar 22, 2021 72.67 72.67 70.18 70.98 128,155 -1.36(-1.88%)
Mar 19, 2021 72.70 73.12 71.51 72.34 448,100 -0.51(-0.70%)
Mar 18, 2021 72.33 73.80 71.38 72.85 146,639 +0.29(+0.40%)
Mar 17, 2021 72.54 73.02 71.68 72.56 177,553 -0.39(-0.53%)
Mar 16, 2021 74.23 75.00 72.57 72.95 183,677 -2.05(-2.73%)
Mar 15, 2021 74.00 75.00 73.25 75.00 164,610 +0.14(+0.19%)
Mar 12, 2021 72.95 75.00 72.95 74.86 230,800 +1.50(+2.04%)
Mar 11, 2021 72.48 73.99 72.09 73.36 262,145 -0.80(-1.08%)
Mar 10, 2021 74.06 75.00 73.00 74.16 131,762 +0.41(+0.56%)
Mar 09, 2021 73.73 74.97 73.68 73.75 121,397 +0.60(+0.82%)
Mar 08, 2021 73.40 74.50 73.13 73.15 233,052 +0.35(+0.48%)
Mar 05, 2021 72.03 73.28 70.72 72.80 329,200 +0.73(+1.01%)
Mar 04, 2021 73.93 75.11 71.88 72.07 238,007 -2.02(-2.73%)
Mar 03, 2021 74.78 75.56 73.86 74.09 142,782 -0.83(-1.11%)
Mar 02, 2021 77.07 77.07 74.28 74.92 144,916 -2.46(-3.18%)
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.