Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.51 56.56 55.37 55.74 2,661,104 -0.09(-0.16%)
May 27, 2021 55.94 56.26 55.36 55.83 4,867,647 +0.25(+0.45%)
May 26, 2021 54.77 56.20 54.61 55.58 2,896,091 +1.05(+1.93%)
May 25, 2021 54.37 55.38 54.37 54.53 2,262,750 +0.49(+0.91%)
May 24, 2021 54.23 54.47 53.96 54.03 1,841,572 +0.24(+0.45%)
May 21, 2021 54.46 55.13 53.76 53.79 2,496,983 -0.28(-0.52%)
May 20, 2021 53.57 54.46 53.40 54.07 1,551,361 +0.46(+0.86%)
May 19, 2021 53.18 54.26 52.35 53.61 3,255,305 -0.53(-0.98%)
May 18, 2021 56.05 56.19 54.04 54.14 2,452,730 -1.79(-3.21%)
May 17, 2021 56.15 56.35 54.60 55.93 2,221,372 -0.45(-0.80%)
May 14, 2021 56.39 57.22 56.04 56.39 2,041,763 +0.39(+0.69%)
May 13, 2021 53.78 56.41 53.70 56.00 4,446,831 +2.56(+4.78%)
May 12, 2021 56.99 57.20 53.21 53.45 4,891,224 -3.98(-6.94%)
May 11, 2021 59.27 59.78 57.05 57.43 3,628,191 -2.71(-4.51%)
May 10, 2021 59.73 61.64 59.44 60.14 3,119,168 +0.60(+1.00%)
May 07, 2021 58.57 59.81 57.73 59.54 2,825,318 +1.08(+1.85%)
May 06, 2021 59.26 59.43 57.90 58.46 2,817,297 -0.49(-0.83%)
May 05, 2021 59.17 59.38 58.21 58.95 3,340,082 +0.21(+0.36%)
May 04, 2021 57.92 59.03 57.56 58.74 2,909,766 +0.55(+0.94%)
May 03, 2021 57.58 58.51 57.54 58.19 3,122,032 +1.17(+2.05%)
Apr 30, 2021 57.50 57.55 56.20 57.02 2,650,431 -0.67(-1.15%)
Apr 29, 2021 57.02 57.95 56.63 57.69 3,608,848 +1.09(+1.93%)
Apr 28, 2021 55.39 56.79 55.08 56.60 3,464,853 +1.49(+2.70%)
Apr 27, 2021 54.37 56.02 54.36 55.11 5,289,856 +2.27(+4.29%)
Apr 26, 2021 52.66 53.12 52.19 52.85 3,821,348 +0.85(+1.63%)
Apr 23, 2021 51.49 52.24 51.17 52.00 2,046,425 +0.70(+1.37%)
Apr 22, 2021 51.12 51.60 50.58 51.30 2,765,888 +0.02(+0.04%)
Apr 21, 2021 50.64 51.49 50.55 51.28 1,577,116 +0.63(+1.24%)
Apr 20, 2021 51.83 52.44 49.72 50.65 2,784,445 -1.16(-2.23%)
Apr 19, 2021 52.55 52.64 51.29 51.81 2,745,634 -0.49(-0.94%)
Apr 16, 2021 51.80 52.56 51.64 52.30 3,471,842 +0.74(+1.44%)
Apr 15, 2021 52.09 52.18 51.50 51.56 3,053,493 -0.05(-0.09%)
Apr 14, 2021 52.09 52.45 51.54 51.60 2,526,611 -0.53(-1.02%)
Apr 13, 2021 51.91 52.24 51.08 52.13 2,628,637 -0.05(-0.09%)
Apr 12, 2021 52.66 52.77 51.62 52.18 2,908,134 -0.44(-0.84%)
Apr 09, 2021 51.09 52.76 50.76 52.63 2,589,989 +1.36(+2.65%)
Apr 08, 2021 51.74 51.99 50.98 51.27 2,795,904 -0.37(-0.71%)
Apr 07, 2021 52.26 52.30 51.36 51.63 2,157,659 -0.44(-0.85%)
Apr 06, 2021 51.84 52.19 51.55 52.08 2,830,610 +0.15(+0.30%)
Apr 05, 2021 51.93 52.07 51.18 51.92 2,191,172 +0.34(+0.65%)
Apr 01, 2021 51.12 51.63 50.69 51.58 2,560,235 +1.00(+1.98%)
Mar 31, 2021 51.12 51.24 50.41 50.58 2,565,515 -0.30(-0.59%)
Mar 30, 2021 50.24 51.07 49.25 50.88 2,658,127 +1.10(+2.21%)
Mar 29, 2021 51.24 51.76 49.61 49.78 3,709,712 -0.97(-1.92%)
Mar 26, 2021 48.77 50.80 48.36 50.76 3,561,209 +2.39(+4.95%)
Mar 25, 2021 45.81 48.61 45.63 48.36 4,048,606 +1.86(+4.00%)
Mar 24, 2021 46.80 47.98 46.49 46.50 2,311,533 -0.13(-0.27%)
Mar 23, 2021 47.31 47.87 46.26 46.63 2,320,066 -0.70(-1.49%)
Mar 22, 2021 47.49 47.69 46.51 47.33 3,104,911 +0.08(+0.16%)
Mar 19, 2021 46.54 47.62 46.15 47.25 4,620,138 +0.71(+1.53%)
Mar 18, 2021 48.76 48.84 46.23 46.54 4,367,505 -2.64(-5.37%)
Mar 17, 2021 47.03 49.20 46.46 49.18 4,904,278 +1.83(+3.87%)
Mar 16, 2021 48.13 48.58 47.21 47.35 2,576,444 -0.59(-1.23%)
Mar 15, 2021 46.41 47.97 45.98 47.94 3,116,976 +1.71(+3.69%)
Mar 12, 2021 45.37 46.60 44.55 46.23 3,084,101 -0.31(-0.66%)
Mar 11, 2021 47.30 47.60 46.13 46.54 2,114,308 -0.42(-0.90%)
Mar 10, 2021 45.91 47.49 45.32 46.96 2,993,897 +1.43(+3.15%)
Mar 09, 2021 46.22 46.89 45.28 45.53 2,824,549 -0.07(-0.15%)
Mar 08, 2021 44.24 46.28 44.24 45.60 2,744,699 +1.61(+3.65%)
Mar 05, 2021 42.46 44.18 41.28 43.99 3,042,854 +1.89(+4.48%)
Mar 04, 2021 42.65 43.73 40.69 42.11 4,046,269 -0.47(-1.11%)
Mar 03, 2021 44.13 44.34 42.55 42.58 3,511,343 -1.85(-4.16%)
Mar 02, 2021 43.87 44.69 43.30 44.43 2,513,911 +0.69(+1.58%)
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.