Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 63.00 64.64 62.66 64.45 283,788 +2.05(+3.29%)
Jun 23, 2021 62.95 63.40 61.44 62.40 294,022 -0.63(-1.00%)
Jun 22, 2021 62.13 63.12 61.09 63.03 184,184 +0.79(+1.27%)
Jun 21, 2021 61.14 62.88 59.59 62.24 245,809 +1.68(+2.77%)
Jun 18, 2021 62.56 63.32 60.27 60.56 576,795 -3.20(-5.02%)
Jun 17, 2021 61.69 64.23 61.02 63.76 338,472 +2.04(+3.31%)
Jun 16, 2021 61.18 62.45 60.77 61.72 265,270 -0.16(-0.26%)
Jun 15, 2021 61.00 62.38 60.96 61.88 374,257 +0.87(+1.43%)
Jun 14, 2021 60.00 61.40 59.85 61.01 222,399 +1.38(+2.31%)
Jun 11, 2021 58.35 59.63 57.72 59.63 292,760 +1.89(+3.27%)
Jun 10, 2021 59.01 59.01 57.39 57.74 223,570 -0.83(-1.42%)
Jun 09, 2021 58.30 59.35 58.00 58.57 200,438 +0.60(+1.04%)
Jun 08, 2021 57.72 58.73 55.92 57.97 356,352 +0.53(+0.92%)
Jun 07, 2021 55.70 57.53 55.19 57.44 174,002 +1.53(+2.74%)
Jun 04, 2021 55.34 56.45 55.10 55.91 217,125 +0.71(+1.29%)
Jun 03, 2021 54.30 55.80 53.36 55.20 203,568 -0.05(-0.09%)
Jun 02, 2021 55.19 55.55 54.43 55.25 315,238 +0.19(+0.35%)
Jun 01, 2021 54.69 55.42 53.36 55.06 201,446 +1.30(+2.42%)
May 28, 2021 53.76 54.70 53.54 53.76 179,811 -0.37(-0.68%)
May 27, 2021 54.08 54.43 52.63 54.13 385,973 +0.57(+1.06%)
May 26, 2021 51.87 53.80 51.25 53.56 331,173 +1.93(+3.74%)
May 25, 2021 51.87 52.65 51.40 51.63 317,523 +0.03(+0.06%)
May 24, 2021 52.63 53.01 50.64 51.60 268,567 -0.59(-1.13%)
May 21, 2021 51.66 52.47 50.74 52.19 294,062 +1.07(+2.09%)
May 20, 2021 51.42 52.39 50.42 51.12 290,038 +0.33(+0.65%)
May 19, 2021 48.50 51.00 48.13 50.79 236,485 +0.63(+1.26%)
May 18, 2021 49.64 51.31 48.94 50.16 279,319 +0.83(+1.68%)
May 17, 2021 48.93 49.58 48.03 49.33 213,351 -0.38(-0.76%)
May 14, 2021 48.36 49.83 47.67 49.71 219,734 +2.26(+4.76%)
May 13, 2021 48.10 49.00 46.71 47.45 186,237 -0.12(-0.25%)
May 12, 2021 48.46 49.21 47.33 47.57 275,865 -2.01(-4.05%)
May 11, 2021 46.78 49.63 46.65 49.58 473,941 +0.26(+0.53%)
May 10, 2021 51.98 52.44 49.25 49.32 514,308 -3.68(-6.94%)
May 07, 2021 50.47 53.31 49.55 53.00 463,981 +3.54(+7.16%)
May 06, 2021 48.93 49.52 46.76 49.46 489,612 +0.54(+1.10%)
May 05, 2021 49.29 49.85 46.50 48.92 607,149 +0.82(+1.70%)
May 04, 2021 50.43 50.71 47.52 48.10 414,000 -3.26(-6.35%)
May 03, 2021 53.43 53.43 51.27 51.36 343,444 -1.43(-2.71%)
Apr 30, 2021 52.01 52.85 51.54 52.79 473,200 -0.11(-0.21%)
Apr 29, 2021 53.00 53.24 51.34 52.90 476,576 +0.52(+0.99%)
Apr 28, 2021 51.56 52.73 50.28 52.38 238,959 +0.01(+0.02%)
Apr 27, 2021 51.73 52.69 51.08 52.37 282,497 +0.83(+1.61%)
Apr 26, 2021 51.26 51.72 49.71 51.54 209,251 +1.24(+2.47%)
Apr 23, 2021 48.62 50.79 48.40 50.30 220,400 +1.81(+3.73%)
Apr 22, 2021 48.71 49.97 48.03 48.49 273,171 +0.59(+1.23%)
Apr 21, 2021 45.74 48.03 45.37 47.90 260,263 +1.71(+3.70%)
Apr 20, 2021 46.75 47.49 44.97 46.19 393,929 -0.85(-1.81%)
Apr 19, 2021 50.31 50.51 46.64 47.04 296,527 -3.68(-7.26%)
Apr 16, 2021 49.90 51.31 49.40 50.72 336,300 +1.31(+2.65%)
Apr 15, 2021 52.00 52.00 48.67 49.41 395,932 -2.19(-4.24%)
Apr 14, 2021 51.63 52.50 51.08 51.60 417,010 +0.30(+0.58%)
Apr 13, 2021 49.02 51.51 48.29 51.30 537,290 +2.20(+4.48%)
Apr 12, 2021 49.44 49.44 47.20 49.10 605,797 -0.50(-1.01%)
Apr 09, 2021 48.34 50.11 48.00 49.60 612,000 +0.71(+1.45%)
Apr 08, 2021 48.25 48.97 47.98 48.89 425,200 +1.74(+3.69%)
Apr 07, 2021 50.59 50.83 46.85 47.15 492,385 -2.64(-5.30%)
Apr 06, 2021 49.90 51.40 49.36 49.79 472,137 +0.35(+0.71%)
Apr 05, 2021 50.85 50.97 48.65 49.44 657,569 -0.37(-0.74%)
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.