Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.81 58.92 57.54 58.25 12,898,360 -0.45(-0.77%)
May 27, 2021 58.93 59.64 58.15 58.70 34,456,472 +1.66(+2.91%)
May 26, 2021 55.95 57.13 55.76 57.04 14,491,080 +1.30(+2.33%)
May 25, 2021 55.85 57.13 55.69 55.75 16,653,698 +0.16(+0.28%)
May 24, 2021 56.03 56.18 55.31 55.59 9,102,685 -0.12(-0.21%)
May 21, 2021 55.01 57.73 54.77 55.71 15,426,331 +1.19(+2.18%)
May 20, 2021 54.92 55.04 54.20 54.52 11,706,894 -0.02(-0.04%)
May 19, 2021 54.02 54.63 53.15 54.54 11,905,589 -0.35(-0.64%)
May 18, 2021 55.23 55.80 54.85 54.89 11,663,498 -0.15(-0.27%)
May 17, 2021 54.84 55.11 54.20 55.04 11,237,334 +0.04(+0.07%)
May 14, 2021 54.14 55.04 54.03 55.00 11,518,686 +1.38(+2.56%)
May 13, 2021 53.46 54.52 53.16 53.63 13,554,685 +0.83(+1.56%)
May 12, 2021 54.55 54.72 52.56 52.80 19,689,394 -1.93(-3.53%)
May 11, 2021 55.15 55.74 53.89 54.73 23,182,660 -1.65(-2.93%)
May 10, 2021 57.95 58.52 56.34 56.38 14,841,446 -1.55(-2.68%)
May 07, 2021 56.96 57.99 56.25 57.94 15,761,943 +0.27(+0.46%)
May 06, 2021 56.40 57.72 56.40 57.67 20,464,474 +1.12(+1.98%)
May 05, 2021 56.19 56.86 55.32 56.55 27,305,872 +2.20(+4.05%)
May 04, 2021 55.54 55.58 53.84 54.35 22,649,370 -1.78(-3.17%)
May 03, 2021 56.57 57.30 55.70 56.13 11,865,187 -0.07(-0.12%)
Apr 30, 2021 55.18 56.32 55.09 56.20 15,627,212 +0.64(+1.15%)
Apr 29, 2021 56.71 56.72 54.70 55.56 21,702,094 -1.94(-3.38%)
Apr 28, 2021 57.95 57.95 57.23 57.50 10,663,342 -0.41(-0.71%)
Apr 27, 2021 57.22 58.04 56.98 57.92 9,459,687 +0.75(+1.31%)
Apr 26, 2021 56.83 57.53 56.63 57.17 11,762,865 +0.67(+1.18%)
Apr 23, 2021 55.76 56.71 55.42 56.50 11,004,884 +0.85(+1.54%)
Apr 22, 2021 56.51 56.77 55.13 55.65 16,106,605 -0.82(-1.44%)
Apr 21, 2021 54.29 56.47 53.73 56.46 14,908,655 +1.69(+3.08%)
Apr 20, 2021 56.10 56.26 53.94 54.77 24,158,244 -2.07(-3.65%)
Apr 19, 2021 57.52 57.69 56.21 56.85 12,482,998 -0.82(-1.41%)
Apr 16, 2021 57.96 58.25 57.24 57.66 11,288,854 +0.10(+0.17%)
Apr 15, 2021 58.39 58.47 57.33 57.56 14,652,827 +0.13(+0.22%)
Apr 14, 2021 57.54 58.59 57.21 57.44 14,878,914 -0.01(-0.02%)
Apr 13, 2021 58.17 58.48 56.86 57.45 17,724,334 -1.15(-1.96%)
Apr 12, 2021 59.13 59.21 58.23 58.59 10,409,168 -0.49(-0.83%)
Apr 09, 2021 58.50 59.30 58.36 59.09 12,403,759 +0.07(+0.12%)
Apr 08, 2021 59.28 59.67 57.76 59.02 19,353,970 -0.73(-1.22%)
Apr 07, 2021 60.76 60.77 59.61 59.74 17,457,840 -1.09(-1.79%)
Apr 06, 2021 59.42 62.31 59.36 60.83 40,220,564 +0.88(+1.47%)
Apr 05, 2021 57.95 60.10 57.70 59.95 25,068,286 +3.18(+5.61%)
Apr 01, 2021 56.89 57.18 56.02 56.77 18,106,884 +0.33(+0.59%)
Mar 31, 2021 57.24 57.53 56.24 56.43 21,132,142 -1.03(-1.79%)
Mar 30, 2021 55.59 57.58 55.39 57.47 19,956,380 +2.52(+4.59%)
Mar 29, 2021 55.08 56.18 54.74 54.94 16,346,023 -0.57(-1.03%)
Mar 26, 2021 55.99 56.32 54.36 55.51 16,656,183 -0.08(-0.14%)
Mar 25, 2021 53.63 55.81 53.28 55.59 16,469,238 +0.78(+1.42%)
Mar 24, 2021 55.67 56.45 54.72 54.81 20,930,292 -0.34(-0.62%)
Mar 23, 2021 55.97 56.73 54.72 55.16 21,653,632 -1.91(-3.34%)
Mar 22, 2021 57.70 57.88 55.50 57.06 30,626,718 -1.69(-2.88%)
Mar 19, 2021 58.28 59.24 57.14 58.75 23,770,606 +0.54(+0.93%)
Mar 18, 2021 58.99 61.13 57.83 58.21 35,451,988 -0.77(-1.30%)
Mar 17, 2021 56.22 59.05 56.13 58.98 24,158,980 +2.88(+5.13%)
Mar 16, 2021 57.32 57.52 55.79 56.10 16,459,061 -0.81(-1.42%)
Mar 15, 2021 58.25 58.25 56.19 56.91 20,079,644 -1.30(-2.23%)
Mar 12, 2021 55.00 58.56 54.71 58.20 30,371,866 +2.88(+5.20%)
Mar 11, 2021 55.85 56.15 54.94 55.32 20,581,136 -0.49(-0.88%)
Mar 10, 2021 54.05 55.93 53.90 55.82 23,159,798 +2.14(+3.99%)
Mar 09, 2021 54.37 54.44 53.07 53.67 18,203,428 -0.32(-0.60%)
Mar 08, 2021 53.32 55.20 52.78 54.00 24,871,750 +1.21(+2.29%)
Mar 05, 2021 51.65 53.03 49.58 52.79 25,647,822 +1.89(+3.70%)
Mar 04, 2021 52.04 53.21 49.35 50.90 26,644,204 -0.82(-1.59%)
Mar 03, 2021 53.53 53.90 51.72 51.73 19,993,536 -1.41(-2.66%)
Mar 02, 2021 51.66 54.30 51.26 53.14 36,887,144 +1.54(+2.99%)
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.