Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 56.72 57.97 56.66 57.79 31,006,028 +1.93(+3.45%)
Feb 26, 2021 55.96 56.69 54.85 55.86 41,583,924 +0.35(+0.63%)
Feb 25, 2021 57.35 58.39 55.26 55.51 39,554,728 -2.56(-4.42%)
Feb 24, 2021 55.63 58.16 55.49 58.07 26,770,924 +1.90(+3.39%)
Feb 23, 2021 55.58 56.51 54.38 56.17 29,751,978 +0.38(+0.68%)
Feb 22, 2021 56.87 57.62 55.75 55.79 35,121,908 -2.11(-3.65%)
Feb 19, 2021 56.90 58.14 56.84 57.91 30,782,704 +1.29(+2.27%)
Feb 18, 2021 55.74 56.96 55.73 56.62 19,405,800 -0.22(-0.39%)
Feb 17, 2021 56.51 57.15 56.25 56.84 22,910,924 -0.57(-0.99%)
Feb 16, 2021 56.98 57.78 56.70 57.41 28,635,782 +0.61(+1.07%)
Feb 12, 2021 55.69 57.45 55.54 56.80 28,523,790 +1.06(+1.90%)
Feb 11, 2021 54.31 56.05 54.09 55.75 29,922,982 +1.65(+3.06%)
Feb 10, 2021 54.50 54.61 53.41 54.09 17,750,830 +0.07(+0.14%)
Feb 09, 2021 54.01 54.51 53.25 54.02 31,280,204 -0.35(-0.64%)
Feb 08, 2021 53.65 54.42 53.26 54.37 37,365,132 +0.90(+1.68%)
Feb 05, 2021 54.22 54.30 53.41 53.47 25,497,216 -0.56(-1.04%)
Feb 04, 2021 52.95 54.11 52.56 54.03 32,462,246 +1.34(+2.54%)
Feb 03, 2021 52.88 53.28 52.42 52.69 23,942,878 -0.29(-0.55%)
Feb 02, 2021 52.24 53.24 51.96 52.98 25,783,802 +1.20(+2.31%)
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.