Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.39 57.76 56.11 57.25 11,577,251 +1.46(+2.61%)
May 27, 2021 57.38 58.24 55.62 55.80 20,977,936 -1.81(-3.14%)
May 26, 2021 57.37 58.26 57.37 57.61 7,157,422 +0.13(+0.23%)
May 25, 2021 57.42 57.98 57.06 57.47 6,473,985 +0.31(+0.54%)
May 24, 2021 57.42 58.08 57.13 57.16 6,116,522 -0.05(-0.08%)
May 21, 2021 56.08 57.55 55.99 57.21 11,937,210 +1.45(+2.61%)
May 20, 2021 56.36 56.51 55.64 55.76 8,643,610 -0.30(-0.54%)
May 19, 2021 56.63 56.63 55.38 56.06 8,586,116 -1.41(-2.45%)
May 18, 2021 57.85 58.78 56.90 57.46 6,517,390 -0.38(-0.65%)
May 17, 2021 57.01 57.94 56.76 57.84 7,351,080 +0.78(+1.36%)
May 14, 2021 55.73 57.24 55.60 57.06 7,002,228 +1.99(+3.61%)
May 13, 2021 54.93 55.66 54.44 55.07 6,814,589 +0.43(+0.79%)
May 12, 2021 55.96 56.66 54.61 54.64 9,345,649 -2.02(-3.56%)
May 11, 2021 56.32 57.18 55.46 56.66 12,098,987 -0.95(-1.64%)
May 10, 2021 55.84 58.41 55.56 57.61 12,401,830 +1.56(+2.78%)
May 07, 2021 55.41 56.26 54.75 56.05 11,036,256 +0.90(+1.63%)
May 06, 2021 54.52 55.21 54.16 55.15 8,087,480 +0.54(+1.00%)
May 05, 2021 53.82 55.21 53.81 54.61 7,468,536 +0.52(+0.95%)
May 04, 2021 53.92 54.70 53.27 54.09 10,384,247 -0.43(-0.79%)
May 03, 2021 52.66 55.18 52.62 54.52 13,301,537 +2.21(+4.23%)
Apr 30, 2021 52.25 53.34 52.18 52.31 10,739,579 -0.26(-0.50%)
Apr 29, 2021 53.71 53.76 51.52 52.57 33,147,306 -5.86(-10.03%)
Apr 28, 2021 58.21 58.95 57.96 58.43 8,316,872 +0.58(+1.00%)
Apr 27, 2021 57.87 58.42 57.55 57.85 5,945,614 +0.11(+0.19%)
Apr 26, 2021 57.19 57.76 56.98 57.74 4,841,450 +0.63(+1.10%)
Apr 23, 2021 57.08 57.35 56.67 57.11 5,410,692 +0.16(+0.28%)
Apr 22, 2021 57.99 58.04 56.75 56.95 7,304,222 -0.98(-1.68%)
Apr 21, 2021 57.61 58.01 57.08 57.92 5,430,579 -0.01(-0.02%)
Apr 20, 2021 59.66 59.82 57.39 57.93 5,872,617 -1.88(-3.14%)
Apr 19, 2021 60.60 61.05 59.63 59.81 5,637,587 -1.07(-1.76%)
Apr 16, 2021 60.49 60.93 60.28 60.88 4,959,961 +0.53(+0.89%)
Apr 15, 2021 59.38 60.51 59.10 60.34 4,988,765 +1.47(+2.50%)
Apr 14, 2021 59.95 60.37 58.46 58.87 10,156,210 -0.97(-1.61%)
Apr 13, 2021 59.09 60.08 58.99 59.84 5,615,398 +1.11(+1.88%)
Apr 12, 2021 58.57 58.96 58.25 58.73 5,335,383 +0.16(+0.27%)
Apr 09, 2021 58.21 58.69 57.99 58.57 4,054,019 +0.26(+0.45%)
Apr 08, 2021 58.41 58.74 57.91 58.31 4,211,227 +0.40(+0.70%)
Apr 07, 2021 58.78 58.78 57.60 57.91 6,237,397 -0.71(-1.22%)
Apr 06, 2021 59.66 59.74 58.36 58.62 6,821,981 -1.10(-1.84%)
Apr 05, 2021 59.40 59.99 58.65 59.72 7,116,859 +0.54(+0.92%)
Apr 01, 2021 57.57 59.29 57.56 59.17 5,556,918 +1.75(+3.05%)
Mar 31, 2021 57.04 58.76 56.96 57.42 9,083,744 +0.86(+1.53%)
Mar 30, 2021 55.81 56.85 55.36 56.56 5,760,119 +0.44(+0.79%)
Mar 29, 2021 57.08 57.36 55.58 56.11 7,562,331 -0.92(-1.61%)
Mar 26, 2021 54.52 57.13 54.42 57.03 7,902,725 +2.57(+4.72%)
Mar 25, 2021 54.16 54.78 53.42 54.46 6,085,393 +0.42(+0.78%)
Mar 24, 2021 56.83 57.10 53.99 54.04 7,616,832 -2.50(-4.43%)
Mar 23, 2021 56.63 57.22 56.26 56.55 6,356,101 +0.02(+0.03%)
Mar 22, 2021 56.18 57.05 55.84 56.53 7,022,172 +0.53(+0.94%)
Mar 19, 2021 55.47 56.28 54.86 56.00 11,004,727 +0.78(+1.41%)
Mar 18, 2021 54.68 56.37 54.38 55.22 6,983,176 -0.09(-0.17%)
Mar 17, 2021 53.19 55.99 53.18 55.32 7,239,400 +1.48(+2.75%)
Mar 16, 2021 53.72 54.56 53.50 53.84 6,264,426 -0.23(-0.43%)
Mar 15, 2021 52.36 54.11 52.14 54.07 6,250,260 +1.75(+3.35%)
Mar 12, 2021 52.20 52.60 51.60 52.32 5,360,350 -0.41(-0.78%)
Mar 11, 2021 52.46 53.05 52.00 52.73 6,278,840 +0.84(+1.63%)
Mar 10, 2021 52.99 53.24 51.13 51.89 7,680,931 -0.78(-1.48%)
Mar 09, 2021 51.19 53.41 50.93 52.66 8,965,255 +2.51(+5.01%)
Mar 08, 2021 50.51 51.75 50.11 50.15 8,123,381 -0.25(-0.50%)
Mar 05, 2021 50.52 50.74 48.30 50.40 8,953,933 +0.39(+0.79%)
Mar 04, 2021 51.07 51.46 49.19 50.01 10,553,029 -1.18(-2.31%)
Mar 03, 2021 53.19 53.40 51.08 51.19 11,790,420 -2.24(-4.19%)
Mar 02, 2021 54.97 55.00 53.33 53.43 8,154,992 -1.40(-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.