Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.75 | 57.75 | 57.75 | 57.75 | 100 | +1.41(+2.50%) |
May 27, 2021 | 56.34 | 56.34 | 56.34 | 56.34 | 2 | -0.36(-0.63%) |
May 26, 2021 | 54.64 | 56.70 | 54.64 | 56.70 | 73 | +0.97(+1.73%) |
May 25, 2021 | 56.39 | 56.39 | 55.73 | 55.73 | 21 | -0.66(-1.16%) |
May 24, 2021 | 54.73 | 56.39 | 54.73 | 56.39 | 37 | +2.50(+4.64%) |
May 21, 2021 | 53.89 | 53.89 | 53.89 | 53.89 | 100 | +1.89(+3.63%) |
May 20, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 20 | -1.23(-2.31%) |
May 18, 2021 | 53.23 | 53.23 | 53.23 | 0 | -3.51(-6.19%) | |
May 10, 2021 | 56.74 | 56.74 | 56.74 | 0 | +3.14(+5.86%) | |
May 06, 2021 | 53.60 | 53.60 | 53.60 | 0 | -0.20(-0.37%) | |
May 03, 2021 | 53.80 | 53.80 | 53.80 | 0 | -0.87(-1.59%) | |
Apr 30, 2021 | 54.60 | 54.67 | 54.60 | 54.67 | 200 | -1.02(-1.83%) |
Apr 29, 2021 | 55.69 | 55.69 | 55.69 | 55.69 | 500 | -0.71(-1.26%) |
Apr 27, 2021 | 56.40 | 56.40 | 56.40 | 0 | -0.40(-0.70%) | |
Apr 26, 2021 | 57.09 | 57.09 | 56.80 | 56.80 | 600 | -0.29(-0.51%) |
Apr 23, 2021 | 57.00 | 57.09 | 57.00 | 57.09 | 100 | +1.92(+3.48%) |
Apr 21, 2021 | 55.17 | 55.17 | 55.17 | 0 | +1.06(+1.96%) | |
Apr 19, 2021 | 54.11 | 54.11 | 54.11 | 0 | -0.24(-0.44%) | |
Apr 16, 2021 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | +1.50(+2.84%) |
Apr 14, 2021 | 52.85 | 52.85 | 52.85 | 0 | -1.27(-2.35%) | |
Apr 13, 2021 | 53.54 | 54.12 | 53.54 | 54.12 | 701 | +1.52(+2.89%) |
Apr 12, 2021 | 53.05 | 53.25 | 51.78 | 52.60 | 1,724 | -0.24(-0.45%) |
Apr 09, 2021 | 52.84 | 52.84 | 52.84 | 52.84 | 100 | +1.69(+3.30%) |
Apr 07, 2021 | 51.15 | 51.15 | 51.15 | 0 | -0.85(-1.63%) | |
Apr 06, 2021 | 51.52 | 52.00 | 51.52 | 52.00 | 23 | -0.20(-0.38%) |
Apr 05, 2021 | 52.20 | 52.20 | 52.20 | 52.20 | 250 | +0.00(+0.00%) |
Apr 01, 2021 | 49.16 | 52.20 | 49.16 | 52.20 | 300 | +4.15(+8.64%) |
Mar 31, 2021 | 48.05 | 48.05 | 48.05 | 1,249 | +0.00(+0.00%) | |
Mar 29, 2021 | 48.05 | 48.05 | 48.05 | 0 | +0.26(+0.54%) | |
Mar 25, 2021 | 47.79 | 47.79 | 47.79 | 0 | -0.53(-1.10%) | |
Mar 24, 2021 | 48.32 | 48.32 | 48.32 | 48.32 | 5 | -0.58(-1.19%) |
Mar 23, 2021 | 48.90 | 48.90 | 48.90 | 48.90 | 295 | -0.30(-0.61%) |
Mar 22, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 50 | +0.51(+1.04%) |
Mar 18, 2021 | 48.70 | 48.70 | 48.70 | 0 | -1.80(-3.56%) | |
Mar 17, 2021 | 50.49 | 50.49 | 50.49 | 50.49 | 10 | -0.01(-0.02%) |
Mar 16, 2021 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | -2.95(-5.52%) |
Mar 12, 2021 | 53.45 | 53.45 | 53.45 | 0 | +2.12(+4.13%) | |
Mar 11, 2021 | 52.03 | 52.26 | 51.33 | 51.33 | 71 | -0.42(-0.81%) |
Mar 09, 2021 | 51.75 | 51.75 | 51.75 | 0 | +0.09(+0.17%) | |
Mar 05, 2021 | 51.66 | 51.66 | 51.66 | 0 | -1.10(-2.08%) | |
Mar 04, 2021 | 53.00 | 53.00 | 52.76 | 52.76 | 224 | -0.04(-0.08%) |
Mar 03, 2021 | 52.80 | 52.80 | 52.80 | 52.80 | 162 | +2.15(+4.24%) |
Mar 02, 2021 | 50.65 | 50.65 | 50.65 | 50.65 | 15 | +0.68(+1.36%) |
Feb 26, 2021 | 49.97 | 49.97 | 49.97 | 0 | -1.03(-2.02%) | |
Feb 25, 2021 | 51.01 | 51.01 | 51.00 | 51.00 | 123 | +0.55(+1.09%) |
Feb 24, 2021 | 50.45 | 50.45 | 50.45 | 50.45 | 25 | -0.35(-0.69%) |
Feb 23, 2021 | 50.80 | 50.80 | 50.80 | 50.80 | 15 | +1.55(+3.15%) |
Feb 22, 2021 | 49.25 | 49.25 | 49.25 | 49.25 | 325 | -0.10(-0.20%) |
Feb 19, 2021 | 49.35 | 49.35 | 49.35 | 49.35 | 100 | -0.67(-1.34%) |
Feb 18, 2021 | 50.50 | 50.50 | 50.02 | 50.02 | 23 | -0.05(-0.10%) |
Feb 17, 2021 | 50.65 | 50.65 | 50.00 | 50.07 | 541 | -0.93(-1.82%) |
Feb 16, 2021 | 50.69 | 51.00 | 50.69 | 51.00 | 274 | -1.40(-2.67%) |
Feb 11, 2021 | 52.40 | 52.40 | 52.40 | 0 | +0.25(+0.48%) | |
Feb 10, 2021 | 52.17 | 52.17 | 52.15 | 52.15 | 15 | +0.48(+0.94%) |
Feb 05, 2021 | 51.66 | 51.66 | 51.66 | 0 | -4.62(-8.22%) | |
Feb 04, 2021 | 54.70 | 56.29 | 54.70 | 56.29 | 101 | +1.43(+2.61%) |
Feb 03, 2021 | 54.86 | 54.86 | 54.86 | 54.86 | 100 | -1.05(-1.88%) |
Feb 02, 2021 | 56.00 | 56.12 | 55.91 | 55.91 | 2,322 | -1.61(-2.80%) |
Feb 01, 2021 | 57.52 | 57.52 | 57.52 | 57.52 | 2 | +2.41(+4.37%) |
Jan 29, 2021 | 54.58 | 55.11 | 52.30 | 55.11 | 100 | +0.98(+1.81%) |
Jan 28, 2021 | 54.99 | 54.99 | 54.13 | 54.13 | 7 | -0.88(-1.60%) |
Jan 27, 2021 | 52.79 | 55.01 | 52.79 | 55.01 | 1,005 | -0.59(-1.06%) |
Jan 26, 2021 | 55.60 | 55.60 | 55.60 | 55.60 | 10 | -1.01(-1.78%) |
Jan 25, 2021 | 58.80 | 58.80 | 56.61 | 56.61 | 7 | -2.44(-4.13%) |
Jan 21, 2021 | 59.05 | 59.05 | 59.05 | 0 | +0.36(+0.62%) | |
Jan 19, 2021 | 58.69 | 58.69 | 58.69 | 0 | +4.53(+8.35%) | |
Jan 15, 2021 | 55.11 | 55.11 | 54.16 | 54.16 | 300 | -3.29(-5.73%) |
Jan 14, 2021 | 56.95 | 57.45 | 56.54 | 57.45 | 197 | +0.49(+0.86%) |
Jan 13, 2021 | 57.36 | 57.36 | 56.96 | 56.96 | 317 | -0.49(-0.85%) |
Jan 12, 2021 | 57.20 | 57.45 | 57.20 | 57.45 | 84 | -0.42(-0.73%) |
Jan 11, 2021 | 57.90 | 57.90 | 57.88 | 57.88 | 1,233 | -1.20(-2.03%) |
Jan 08, 2021 | 59.08 | 59.08 | 59.08 | 59.08 | 100 | +1.28(+2.21%) |
Jan 07, 2021 | 57.83 | 57.83 | 57.80 | 57.80 | 113 | -0.40(-0.69%) |
Dec 30, 2020 | 58.20 | 58.20 | 58.20 | 0 | -0.87(-1.47%) | |
Dec 28, 2020 | 59.07 | 59.07 | 59.07 | 0 | +3.92(+7.11%) | |
Dec 21, 2020 | 55.15 | 55.15 | 55.15 | 0 | -1.99(-3.48%) | |
Dec 18, 2020 | 57.14 | 57.14 | 57.14 | 57.14 | 100 | -0.36(-0.63%) |
Dec 17, 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 2,713 | +1.74(+3.11%) |
Dec 16, 2020 | 55.76 | 55.76 | 55.76 | 3,867 | +0.00(+0.00%) | |
Dec 15, 2020 | 55.76 | 55.76 | 55.76 | 55.76 | 3,025 | +1.06(+1.94%) |
Dec 11, 2020 | 54.70 | 54.70 | 54.70 | 0 | +1.05(+1.96%) | |
Dec 07, 2020 | 53.65 | 53.65 | 53.65 | 0 | -0.70(-1.29%) | |
Dec 04, 2020 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | +0.20(+0.37%) |
Dec 03, 2020 | 55.05 | 55.05 | 54.15 | 54.15 | 27 | -0.95(-1.72%) |
Dec 01, 2020 | 55.10 | 55.10 | 55.10 | 0 | +1.05(+1.94%) | |
Nov 30, 2020 | 54.25 | 54.25 | 53.06 | 54.05 | 2,130 | -0.30(-0.55%) |
Nov 27, 2020 | 53.39 | 54.35 | 53.39 | 54.35 | 100 | +1.70(+3.23%) |
Nov 25, 2020 | 52.07 | 52.65 | 52.07 | 52.65 | 100 | +1.65(+3.24%) |
Nov 24, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 2 | +2.14(+4.38%) |
Nov 23, 2020 | 48.86 | 48.86 | 48.86 | 48.86 | 100 | -2.69(-5.22%) |
Nov 19, 2020 | 51.55 | 51.55 | 51.55 | 0 | +1.21(+2.40%) | |
Nov 18, 2020 | 50.45 | 50.45 | 50.34 | 50.34 | 774 | -0.41(-0.81%) |
Nov 16, 2020 | 50.75 | 50.75 | 50.75 | 0 | +0.61(+1.22%) | |
Nov 13, 2020 | 50.14 | 50.14 | 50.14 | 50.14 | 100 | +0.91(+1.85%) |
Nov 12, 2020 | 50.15 | 50.15 | 49.23 | 49.23 | 15 | -1.27(-2.51%) |
Nov 11, 2020 | 50.65 | 50.65 | 50.50 | 50.50 | 2,390 | -0.54(-1.06%) |
Nov 10, 2020 | 51.04 | 51.04 | 51.04 | 51.04 | 2,000 | +3.14(+6.56%) |
Nov 06, 2020 | 47.90 | 47.90 | 47.90 | 0 | +3.90(+8.86%) | |
Nov 03, 2020 | 44.00 | 44.00 | 44.00 | 0 | -0.51(-1.15%) | |
Nov 02, 2020 | 44.50 | 45.00 | 44.50 | 44.51 | 3,345 | -0.10(-0.22%) |
Oct 30, 2020 | 44.61 | 44.61 | 44.61 | 44.61 | 100 | -0.50(-1.11%) |
Oct 29, 2020 | 45.11 | 45.11 | 45.11 | 45.11 | 200 | -0.61(-1.33%) |
Oct 28, 2020 | 45.72 | 45.72 | 45.72 | 45.72 | 30 | -1.38(-2.94%) |
Oct 27, 2020 | 47.85 | 47.85 | 47.10 | 47.10 | 28 | -0.90(-1.86%) |
Oct 26, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 470 | +0.90(+1.91%) |
Oct 22, 2020 | 47.10 | 47.10 | 47.10 | 0 | +0.70(+1.51%) | |
Oct 21, 2020 | 46.76 | 46.76 | 46.40 | 46.40 | 185 | -0.45(-0.96%) |
Oct 20, 2020 | 46.85 | 46.85 | 46.85 | 46.85 | 5 | -0.67(-1.41%) |
Oct 15, 2020 | 47.52 | 47.52 | 47.52 | 0 | -1.53(-3.12%) | |
Oct 13, 2020 | 49.05 | 49.05 | 49.05 | 0 | +0.35(+0.72%) | |
Oct 12, 2020 | 49.45 | 49.45 | 48.70 | 48.70 | 5 | +0.70(+1.47%) |
Oct 07, 2020 | 48.00 | 48.00 | 48.00 | 0 | -3.29(-6.41%) | |
Sep 29, 2020 | 51.28 | 51.28 | 51.28 | 0 | +0.28(+0.56%) | |
Sep 28, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 6 | +0.50(+0.99%) |
Sep 25, 2020 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.42(+0.84%) |
Sep 24, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 40 | -2.61(-4.95%) |
Sep 21, 2020 | 52.69 | 52.69 | 52.69 | 0 | -0.56(-1.05%) | |
Sep 17, 2020 | 53.25 | 53.25 | 53.25 | 0 | -0.99(-1.83%) | |
Sep 15, 2020 | 54.24 | 54.24 | 54.24 | 0 | -0.40(-0.73%) | |
Sep 10, 2020 | 54.64 | 54.64 | 54.64 | 0 | -0.42(-0.76%) | |
Sep 04, 2020 | 55.06 | 55.06 | 55.06 | 0 | -1.54(-2.72%) | |
Sep 02, 2020 | 56.60 | 56.60 | 56.60 | 0 | -1.05(-1.82%) | |
Aug 26, 2020 | 57.65 | 57.65 | 57.65 | 0 | +0.71(+1.25%) | |
Aug 21, 2020 | 56.94 | 56.94 | 56.94 | 0 | +0.13(+0.23%) | |
Aug 18, 2020 | 56.81 | 56.81 | 56.81 | 0 | -0.24(-0.42%) | |
Aug 17, 2020 | 57.05 | 57.05 | 57.05 | 57.05 | 50 | -0.05(-0.09%) |
Aug 14, 2020 | 57.10 | 57.10 | 57.10 | 57.10 | 100 | +0.23(+0.41%) |
Aug 13, 2020 | 56.87 | 56.87 | 56.87 | 56.87 | 715 | +1.22(+2.19%) |
Aug 12, 2020 | 55.65 | 55.65 | 55.65 | 55.65 | 46 | +0.50(+0.91%) |
Aug 11, 2020 | 55.15 | 55.15 | 55.15 | 55.15 | 446 | -0.10(-0.18%) |
Aug 10, 2020 | 55.10 | 55.25 | 54.45 | 55.25 | 100 | -0.75(-1.34%) |
Aug 07, 2020 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | -1.54(-2.68%) |
Aug 05, 2020 | 57.54 | 57.54 | 57.54 | 0 | +1.67(+3.00%) | |
Aug 04, 2020 | 56.35 | 56.35 | 55.87 | 55.87 | 12 | -0.73(-1.30%) |
Aug 03, 2020 | 56.30 | 56.60 | 56.30 | 56.60 | 6 | +1.10(+1.98%) |
Jul 31, 2020 | 56.10 | 56.10 | 55.50 | 55.50 | 100 | -0.77(-1.37%) |
Jul 30, 2020 | 56.27 | 56.27 | 56.27 | 56.27 | 10 | -1.28(-2.22%) |
Jul 29, 2020 | 57.55 | 57.55 | 57.55 | 57.55 | 50 | -0.20(-0.35%) |
Jul 27, 2020 | 57.75 | 57.75 | 57.75 | 0 | +0.40(+0.69%) | |
Jul 24, 2020 | 58.00 | 58.00 | 57.35 | 715 | -0.65(-1.11%) | |
Jul 23, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +2.15(+3.85%) |
Jul 16, 2020 | 55.85 | 55.85 | 55.85 | 0 | +2.05(+3.81%) | |
Jul 15, 2020 | 53.80 | 53.80 | 53.80 | 53.80 | 100 | +6.69(+14.20%) |
Jul 09, 2020 | 47.11 | 47.11 | 47.11 | 0 | -0.69(-1.45%) | |
Jul 07, 2020 | 47.80 | 47.80 | 47.80 | 0 | +0.51(+1.09%) | |
Jul 06, 2020 | 47.75 | 47.75 | 47.29 | 47.29 | 2,025 | +1.33(+2.89%) |
Jul 02, 2020 | 45.96 | 45.96 | 45.96 | 45.96 | 100 | +0.76(+1.68%) |
Jul 01, 2020 | 45.20 | 45.20 | 45.20 | 45.20 | 10 | -0.88(-1.91%) |
Jun 26, 2020 | 46.08 | 46.08 | 46.08 | 0 | -2.42(-4.99%) | |
Jun 23, 2020 | 48.50 | 48.50 | 48.50 | 0 | +0.90(+1.89%) | |
Jun 15, 2020 | 47.60 | 47.60 | 47.60 | 0 | +0.75(+1.60%) | |
Jun 11, 2020 | 46.85 | 46.85 | 46.85 | 0 | -0.85(-1.78%) | |
Jun 04, 2020 | 47.70 | 47.70 | 47.70 | 0 | +1.60(+3.47%) | |
Jun 03, 2020 | 45.50 | 46.10 | 45.50 | 46.10 | 110 | +1.62(+3.64%) |
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.
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.