Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.22 53.31 52.65 52.82 21,963,986 -0.56(-1.06%)
May 27, 2021 52.81 53.52 52.71 53.38 35,015,160 +0.75(+1.42%)
May 26, 2021 52.75 52.92 52.32 52.63 16,406,423 +0.05(+0.09%)
May 25, 2021 53.22 53.22 52.17 52.59 24,125,656 -0.08(-0.16%)
May 24, 2021 52.38 53.07 52.15 52.67 20,775,762 +0.81(+1.57%)
May 21, 2021 52.17 52.44 51.76 51.86 19,166,986 +0.12(+0.23%)
May 20, 2021 51.38 52.00 51.19 51.74 25,027,298 +0.55(+1.07%)
May 19, 2021 50.00 51.25 49.79 51.19 25,696,708 +0.48(+0.95%)
May 18, 2021 51.74 51.91 50.67 50.71 20,212,596 -0.45(-0.89%)
May 17, 2021 51.13 51.68 50.64 51.16 21,635,478 -0.02(-0.04%)
May 14, 2021 50.49 51.64 50.17 51.18 30,452,024 +1.24(+2.48%)
May 13, 2021 49.97 50.29 49.43 49.94 31,563,766 +0.36(+0.73%)
May 12, 2021 50.29 50.53 49.40 49.58 32,682,562 -1.31(-2.58%)
May 11, 2021 50.90 51.44 50.21 50.89 38,894,472 -0.82(-1.59%)
May 10, 2021 52.85 52.92 51.67 51.72 37,883,936 -1.61(-3.02%)
May 07, 2021 53.35 53.64 52.93 53.33 21,584,880 +0.44(+0.84%)
May 06, 2021 52.36 52.94 52.01 52.88 27,606,254 +0.64(+1.22%)
May 05, 2021 52.35 52.66 51.89 52.25 22,848,728 -0.05(-0.09%)
May 04, 2021 52.27 52.37 51.29 52.29 38,415,896 -0.33(-0.63%)
May 03, 2021 53.17 53.19 52.24 52.62 24,240,276 -0.25(-0.47%)
Apr 30, 2021 52.95 53.70 52.45 52.87 33,439,538 -0.69(-1.29%)
Apr 29, 2021 53.19 53.58 52.82 53.56 25,329,242 +0.61(+1.15%)
Apr 28, 2021 52.86 53.45 52.52 52.95 33,052,946 -0.32(-0.60%)
Apr 27, 2021 53.82 53.88 53.09 53.28 41,510,188 -0.73(-1.34%)
Apr 26, 2021 54.31 54.70 53.73 54.00 43,111,836 -0.44(-0.81%)
Apr 23, 2021 54.37 55.14 53.21 54.44 84,349,968 -3.06(-5.32%)
Apr 22, 2021 58.22 58.73 57.24 57.50 41,542,360 -1.04(-1.77%)
Apr 21, 2021 57.71 58.62 57.26 58.54 26,503,956 +0.92(+1.59%)
Apr 20, 2021 58.49 58.60 57.36 57.62 21,619,422 -0.85(-1.46%)
Apr 19, 2021 59.46 59.50 57.96 58.48 26,107,788 -1.03(-1.73%)
Apr 16, 2021 60.04 60.21 59.34 59.51 26,795,112 -0.25(-0.42%)
Apr 15, 2021 58.79 59.93 58.52 59.76 27,119,720 +0.76(+1.29%)
Apr 14, 2021 60.02 60.09 58.67 58.99 28,032,482 -0.95(-1.58%)
Apr 13, 2021 60.30 60.32 59.01 59.94 29,180,142 -0.17(-0.28%)
Apr 12, 2021 62.68 62.94 59.47 60.10 55,755,936 -2.63(-4.19%)
Apr 09, 2021 61.39 62.86 61.23 62.73 29,571,530 +1.11(+1.80%)
Apr 08, 2021 61.55 61.84 60.99 61.62 24,178,458 +0.74(+1.21%)
Apr 07, 2021 60.35 61.18 60.07 60.89 19,349,262 +0.63(+1.05%)
Apr 06, 2021 60.71 61.18 60.00 60.25 31,301,122 -0.90(-1.47%)
Apr 05, 2021 59.69 61.34 59.46 61.15 30,404,246 +1.83(+3.08%)
Apr 01, 2021 59.48 59.64 58.43 59.32 34,184,240 +0.51(+0.86%)
Mar 31, 2021 58.83 59.27 58.43 58.82 35,911,212 +0.21(+0.36%)
Mar 30, 2021 58.61 58.82 58.04 58.61 22,528,446 -0.67(-1.13%)
Mar 29, 2021 58.83 59.86 58.46 59.28 28,459,600 -0.34(-0.57%)
Mar 26, 2021 56.80 59.71 56.77 59.62 37,763,572 +2.62(+4.60%)
Mar 25, 2021 56.66 57.38 56.03 57.00 38,510,812 -0.02(-0.03%)
Mar 24, 2021 61.19 61.98 56.97 57.02 81,143,576 -1.32(-2.27%)
Mar 23, 2021 60.66 60.70 58.05 58.34 38,067,068 -1.98(-3.28%)
Mar 22, 2021 59.57 61.00 59.33 60.32 37,404,248 +1.72(+2.93%)
Mar 19, 2021 58.06 59.73 57.83 58.60 59,793,312 +0.04(+0.06%)
Mar 18, 2021 60.32 60.38 58.50 58.56 32,752,632 -1.89(-3.13%)
Mar 17, 2021 59.02 60.92 58.55 60.45 35,245,676 +0.92(+1.54%)
Mar 16, 2021 58.96 60.41 58.89 59.53 32,841,702 +0.91(+1.55%)
Mar 15, 2021 58.46 58.71 57.42 58.62 23,122,152 +0.82(+1.42%)
Mar 12, 2021 57.58 58.17 57.20 57.81 21,950,308 -0.38(-0.65%)
Mar 11, 2021 57.84 58.90 57.34 58.18 33,386,122 +0.97(+1.70%)
Mar 10, 2021 58.10 58.93 57.10 57.21 29,545,592 -0.39(-0.67%)
Mar 09, 2021 56.23 58.05 55.91 57.60 39,546,704 +2.59(+4.71%)
Mar 08, 2021 55.57 56.69 54.88 55.00 36,011,744 -0.82(-1.47%)
Mar 05, 2021 54.46 56.22 53.77 55.82 42,992,916 +2.21(+4.13%)
Mar 04, 2021 54.99 55.36 53.21 53.61 43,573,216 -1.44(-2.62%)
Mar 03, 2021 55.73 56.54 54.87 55.05 31,234,046 -1.23(-2.19%)
Mar 02, 2021 57.71 58.03 56.16 56.28 25,352,904 -1.51(-2.61%)
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.