Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.92 58.31 56.63 57.79 11,469,292 +1.47(+2.61%)
May 27, 2021 57.92 58.79 56.14 56.32 20,782,312 -1.83(-3.14%)
May 26, 2021 57.91 58.81 57.91 58.15 7,090,678 +0.13(+0.23%)
May 25, 2021 57.96 58.53 57.60 58.02 6,413,614 +0.31(+0.54%)
May 24, 2021 57.96 58.63 57.66 57.70 6,059,485 -0.05(-0.08%)
May 21, 2021 56.60 58.09 56.52 57.75 11,825,894 +1.47(+2.61%)
May 20, 2021 56.89 57.04 56.16 56.28 8,563,007 -0.30(-0.54%)
May 19, 2021 57.16 57.16 55.90 56.59 8,506,049 -1.42(-2.45%)
May 18, 2021 58.39 59.33 57.44 58.01 6,456,614 -0.38(-0.65%)
May 17, 2021 57.55 58.48 57.30 58.38 7,282,529 +0.79(+1.36%)
May 14, 2021 56.25 57.77 56.12 57.60 6,936,931 +2.01(+3.61%)
May 13, 2021 55.45 56.19 54.95 55.59 6,751,042 +0.44(+0.79%)
May 12, 2021 56.49 57.19 55.12 55.16 9,258,499 -2.03(-3.56%)
May 11, 2021 56.85 57.72 55.98 57.19 11,986,162 -0.96(-1.64%)
May 10, 2021 56.37 58.96 56.08 58.15 12,286,181 +1.57(+2.78%)
May 07, 2021 55.93 56.79 55.27 56.58 10,933,341 +0.91(+1.63%)
May 06, 2021 55.03 55.73 54.66 55.67 8,012,062 +0.55(+1.00%)
May 05, 2021 54.32 55.72 54.31 55.12 7,398,891 +0.52(+0.95%)
May 04, 2021 54.43 55.21 53.78 54.60 10,287,412 -0.44(-0.79%)
May 03, 2021 53.16 55.70 53.11 55.03 13,177,498 +2.23(+4.23%)
Apr 30, 2021 52.74 53.84 52.67 52.80 10,639,430 -0.26(-0.50%)
Apr 29, 2021 54.22 54.27 52.01 53.07 32,838,202 -5.92(-10.03%)
Apr 28, 2021 58.75 59.50 58.51 58.98 8,239,315 +0.59(+1.00%)
Apr 27, 2021 58.41 58.97 58.09 58.39 5,890,170 +0.11(+0.19%)
Apr 26, 2021 57.73 58.31 57.51 58.28 4,796,303 +0.63(+1.10%)
Apr 23, 2021 57.62 57.89 57.20 57.65 5,360,236 +0.16(+0.28%)
Apr 22, 2021 58.54 58.58 57.29 57.49 7,236,109 -0.98(-1.68%)
Apr 21, 2021 58.15 58.55 57.62 58.47 5,379,938 -0.01(-0.02%)
Apr 20, 2021 60.22 60.38 57.93 58.48 5,817,853 -1.89(-3.14%)
Apr 19, 2021 61.17 61.62 60.19 60.37 5,585,015 -1.08(-1.76%)
Apr 16, 2021 61.06 61.51 60.84 61.45 4,913,708 +0.54(+0.89%)
Apr 15, 2021 59.94 61.08 59.65 60.91 4,942,244 +1.49(+2.50%)
Apr 14, 2021 60.51 60.94 59.01 59.43 10,061,501 -0.97(-1.61%)
Apr 13, 2021 59.64 60.65 59.55 60.40 5,563,033 +1.12(+1.88%)
Apr 12, 2021 59.12 59.51 58.80 59.28 5,285,629 +0.16(+0.27%)
Apr 09, 2021 58.75 59.25 58.53 59.12 4,016,215 +0.26(+0.45%)
Apr 08, 2021 58.96 59.29 58.45 58.86 4,171,956 +0.41(+0.70%)
Apr 07, 2021 59.33 59.33 58.14 58.45 6,179,232 -0.72(-1.22%)
Apr 06, 2021 60.22 60.31 58.90 59.17 6,758,365 -1.11(-1.84%)
Apr 05, 2021 59.96 60.55 59.20 60.28 7,050,493 +0.55(+0.92%)
Apr 01, 2021 58.11 59.85 58.10 59.73 5,505,099 +1.77(+3.05%)
Mar 31, 2021 57.58 59.31 57.49 57.96 8,999,036 +0.87(+1.53%)
Mar 30, 2021 56.34 57.38 55.89 57.09 5,706,405 +0.44(+0.79%)
Mar 29, 2021 57.62 57.90 56.10 56.64 7,491,811 -0.93(-1.61%)
Mar 26, 2021 55.03 57.66 54.93 57.57 7,829,030 +2.59(+4.72%)
Mar 25, 2021 54.66 55.30 53.93 54.98 6,028,646 +0.43(+0.78%)
Mar 24, 2021 57.36 57.64 54.49 54.55 7,545,803 -2.53(-4.43%)
Mar 23, 2021 57.16 57.76 56.79 57.08 6,296,829 +0.02(+0.03%)
Mar 22, 2021 56.71 57.59 56.37 57.06 6,956,689 +0.53(+0.94%)
Mar 19, 2021 55.99 56.81 55.37 56.53 10,902,106 +0.79(+1.41%)
Mar 18, 2021 55.19 56.90 54.89 55.74 6,918,056 -0.09(-0.17%)
Mar 17, 2021 53.69 56.52 53.68 55.84 7,171,892 +1.50(+2.75%)
Mar 16, 2021 54.23 55.07 54.00 54.34 6,206,009 -0.24(-0.43%)
Mar 15, 2021 52.86 54.62 52.63 54.58 6,191,975 +1.77(+3.35%)
Mar 12, 2021 52.70 53.09 52.09 52.81 5,310,364 -0.42(-0.78%)
Mar 11, 2021 52.95 53.55 52.49 53.23 6,220,289 +0.85(+1.63%)
Mar 10, 2021 53.49 53.74 51.61 52.37 7,609,305 -0.79(-1.48%)
Mar 09, 2021 51.67 53.92 51.41 53.16 8,881,652 +2.54(+5.01%)
Mar 08, 2021 50.98 52.23 50.59 50.62 8,047,629 -0.26(-0.50%)
Mar 05, 2021 50.99 51.22 48.75 50.88 8,870,436 +0.40(+0.79%)
Mar 04, 2021 51.55 51.95 49.65 50.48 10,454,620 -1.19(-2.31%)
Mar 03, 2021 53.69 53.90 51.56 51.67 11,680,472 -2.26(-4.19%)
Mar 02, 2021 55.49 55.52 53.83 53.94 8,078,946 -1.41(-2.55%)
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.