Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.66 52.76 52.11 52.27 22,193,522 -0.56(-1.06%)
May 27, 2021 52.26 52.97 52.16 52.83 35,381,088 +0.74(+1.42%)
May 26, 2021 52.21 52.37 51.78 52.09 16,577,879 +0.05(+0.09%)
May 25, 2021 52.67 52.67 51.63 52.04 24,377,782 -0.08(-0.16%)
May 24, 2021 51.84 52.52 51.61 52.12 20,992,880 +0.81(+1.57%)
May 21, 2021 51.63 51.90 51.23 51.32 19,367,292 +0.12(+0.23%)
May 20, 2021 50.85 51.47 50.66 51.20 25,288,846 +0.54(+1.07%)
May 19, 2021 49.48 50.72 49.27 50.66 25,965,252 +0.48(+0.95%)
May 18, 2021 51.20 51.37 50.15 50.18 20,423,828 -0.45(-0.89%)
May 17, 2021 50.60 51.15 50.11 50.63 21,861,582 -0.02(-0.04%)
May 14, 2021 49.97 51.11 49.65 50.65 30,770,264 +1.23(+2.48%)
May 13, 2021 49.45 49.77 48.92 49.43 31,893,626 +0.36(+0.73%)
May 12, 2021 49.77 50.01 48.89 49.07 33,024,114 -1.30(-2.58%)
May 11, 2021 50.38 50.91 49.69 50.37 39,300,940 -0.81(-1.59%)
May 10, 2021 52.30 52.37 51.14 51.18 38,279,844 -1.59(-3.02%)
May 07, 2021 52.80 53.09 52.38 52.77 21,810,454 +0.44(+0.84%)
May 06, 2021 51.81 52.39 51.47 52.34 27,894,754 +0.63(+1.22%)
May 05, 2021 51.81 52.12 51.35 51.71 23,087,718 -0.05(-0.09%)
May 04, 2021 51.73 51.82 50.76 51.75 38,817,712 -0.33(-0.63%)
May 03, 2021 52.62 52.64 51.70 52.08 24,493,822 -0.25(-0.47%)
Apr 30, 2021 52.40 53.14 51.91 52.32 33,789,304 -0.68(-1.29%)
Apr 29, 2021 52.64 53.02 52.27 53.01 25,594,178 +0.60(+1.15%)
Apr 28, 2021 52.32 52.90 51.98 52.41 33,398,670 -0.32(-0.60%)
Apr 27, 2021 53.26 53.32 52.54 52.72 41,944,372 -0.72(-1.34%)
Apr 26, 2021 53.75 54.13 53.17 53.44 43,562,772 -0.44(-0.81%)
Apr 23, 2021 53.81 54.57 52.66 53.88 85,232,240 -3.03(-5.32%)
Apr 22, 2021 57.62 58.13 56.64 56.91 41,976,880 -1.03(-1.77%)
Apr 21, 2021 57.11 58.01 56.66 57.94 26,781,178 +0.91(+1.60%)
Apr 20, 2021 57.88 57.99 56.76 57.03 21,845,554 -0.85(-1.46%)
Apr 19, 2021 58.85 58.88 57.36 57.87 26,380,868 -1.02(-1.73%)
Apr 16, 2021 59.42 59.59 58.73 58.89 27,075,380 -0.25(-0.42%)
Apr 15, 2021 58.18 59.31 57.92 59.14 27,403,384 +0.75(+1.29%)
Apr 14, 2021 59.40 59.46 58.06 58.38 28,325,694 -0.94(-1.58%)
Apr 13, 2021 59.67 59.69 58.40 59.32 29,485,356 -0.16(-0.28%)
Apr 12, 2021 62.03 62.29 58.85 59.48 56,339,124 -2.60(-4.19%)
Apr 09, 2021 60.76 62.21 60.60 62.08 29,880,838 +1.10(+1.80%)
Apr 08, 2021 60.91 61.20 60.36 60.98 24,431,358 +0.73(+1.21%)
Apr 07, 2021 59.73 60.55 59.45 60.26 19,551,650 +0.63(+1.05%)
Apr 06, 2021 60.08 60.55 59.38 59.63 31,628,522 -0.89(-1.47%)
Apr 05, 2021 59.07 60.70 58.85 60.52 30,722,264 +1.81(+3.08%)
Apr 01, 2021 58.87 59.02 57.82 58.71 34,541,796 +0.50(+0.86%)
Mar 31, 2021 58.22 58.65 57.83 58.21 36,286,828 +0.21(+0.36%)
Mar 30, 2021 58.00 58.21 57.44 58.00 22,764,086 -0.66(-1.13%)
Mar 29, 2021 58.22 59.24 57.85 58.66 28,757,278 -0.34(-0.57%)
Mar 26, 2021 56.21 59.09 56.18 59.00 38,158,568 +2.59(+4.60%)
Mar 25, 2021 56.07 56.79 55.45 56.41 38,913,624 -0.02(-0.03%)
Mar 24, 2021 60.56 61.34 56.38 56.43 81,992,304 -1.31(-2.27%)
Mar 23, 2021 60.03 60.07 57.45 57.74 38,465,236 -1.96(-3.28%)
Mar 22, 2021 58.95 60.37 58.72 59.69 37,795,484 +1.70(+2.93%)
Mar 19, 2021 57.46 59.11 57.23 57.99 60,418,732 +0.04(+0.06%)
Mar 18, 2021 59.69 59.76 57.89 57.95 33,095,214 -1.87(-3.13%)
Mar 17, 2021 58.41 60.29 57.95 59.83 35,614,336 +0.91(+1.54%)
Mar 16, 2021 58.35 59.78 58.28 58.92 33,185,214 +0.90(+1.55%)
Mar 15, 2021 57.85 58.10 56.83 58.02 23,364,002 +0.81(+1.42%)
Mar 12, 2021 56.98 57.57 56.61 57.21 22,179,900 -0.37(-0.65%)
Mar 11, 2021 57.24 58.29 56.74 57.58 33,735,328 +0.96(+1.70%)
Mar 10, 2021 57.50 58.32 56.51 56.62 29,854,628 -0.38(-0.67%)
Mar 09, 2021 55.64 57.45 55.33 57.00 39,960,352 +2.56(+4.71%)
Mar 08, 2021 55.00 56.11 54.32 54.43 36,388,412 -0.81(-1.47%)
Mar 05, 2021 53.90 55.64 53.22 55.24 43,442,608 +2.19(+4.13%)
Mar 04, 2021 54.42 54.79 52.66 53.05 44,028,980 -1.43(-2.62%)
Mar 03, 2021 55.15 55.95 54.30 54.48 31,560,744 -1.22(-2.19%)
Mar 02, 2021 57.12 57.43 55.58 55.70 25,618,088 -1.49(-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.