Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.75 58.75 57.40 58.22 715,682 -0.54(-0.92%)
May 27, 2021 57.94 59.14 57.52 58.76 1,061,783 +4.06(+7.43%)
May 26, 2021 53.52 54.75 53.37 54.70 570,570 +1.31(+2.46%)
May 25, 2021 53.75 54.47 53.33 53.39 863,651 +0.17(+0.31%)
May 24, 2021 52.60 53.54 52.05 53.22 677,806 +1.22(+2.35%)
May 21, 2021 51.94 52.77 51.75 51.99 464,288 +0.72(+1.41%)
May 20, 2021 50.74 51.46 49.95 51.27 537,786 +0.61(+1.20%)
May 19, 2021 50.06 50.78 49.40 50.66 431,239 -0.09(-0.17%)
May 18, 2021 51.00 51.77 50.36 50.75 583,585 -0.22(-0.42%)
May 17, 2021 50.93 51.39 50.22 50.97 357,462 -0.45(-0.88%)
May 14, 2021 50.92 51.54 50.28 51.42 508,764 +1.15(+2.28%)
May 13, 2021 49.71 51.34 49.71 50.27 687,068 +0.79(+1.60%)
May 12, 2021 50.47 51.73 49.38 49.48 452,372 -1.35(-2.66%)
May 11, 2021 50.76 51.89 50.11 50.83 1,046,610 -1.86(-3.53%)
May 10, 2021 53.43 54.03 52.61 52.69 491,154 -0.62(-1.16%)
May 07, 2021 52.70 53.66 51.81 53.31 690,441 +0.43(+0.81%)
May 06, 2021 52.62 52.99 51.03 52.88 805,602 +0.65(+1.24%)
May 05, 2021 53.43 53.79 51.97 52.23 930,769 -1.56(-2.89%)
May 04, 2021 54.72 55.15 53.20 53.79 608,920 -0.90(-1.65%)
May 03, 2021 55.88 56.16 54.66 54.69 408,228 -0.55(-0.99%)
Apr 30, 2021 55.08 55.64 54.13 55.24 709,468 -0.55(-0.98%)
Apr 29, 2021 56.09 56.22 54.83 55.78 474,996 +0.44(+0.80%)
Apr 28, 2021 57.18 57.39 55.22 55.34 794,715 -2.35(-4.07%)
Apr 27, 2021 57.65 58.85 57.57 57.69 850,309 +0.25(+0.44%)
Apr 26, 2021 56.56 57.69 56.31 57.44 777,691 +1.42(+2.53%)
Apr 23, 2021 56.04 56.95 55.72 56.02 774,624 +0.01(+0.02%)
Apr 22, 2021 57.10 57.61 55.72 56.01 1,059,686 -0.78(-1.38%)
Apr 21, 2021 56.09 57.02 55.19 56.79 994,065 +0.71(+1.26%)
Apr 20, 2021 56.08 56.65 54.39 56.09 1,347,362 +0.08(+0.14%)
Apr 19, 2021 56.03 56.57 55.17 56.01 1,064,365 -0.17(-0.30%)
Apr 16, 2021 55.81 56.28 55.23 56.18 515,326 +1.18(+2.15%)
Apr 15, 2021 55.75 55.87 54.23 54.99 548,320 -0.51(-0.92%)
Apr 14, 2021 55.58 56.71 55.12 55.50 652,702 +0.18(+0.32%)
Apr 13, 2021 56.28 56.60 54.60 55.32 822,810 -1.71(-3.00%)
Apr 12, 2021 55.60 57.06 55.11 57.04 789,869 +1.49(+2.68%)
Apr 09, 2021 55.07 55.58 54.34 55.55 508,076 +0.40(+0.73%)
Apr 08, 2021 55.13 55.43 54.47 55.15 521,590 -0.29(-0.53%)
Apr 07, 2021 55.48 55.69 54.54 55.44 423,751 +0.36(+0.66%)
Apr 06, 2021 55.58 56.19 54.88 55.08 528,693 -0.82(-1.47%)
Apr 05, 2021 56.00 56.55 55.39 55.90 636,652 +0.71(+1.30%)
Apr 01, 2021 55.44 55.80 54.16 55.19 686,898 +0.35(+0.64%)
Mar 31, 2021 55.81 55.91 54.26 54.83 712,612 -0.78(-1.41%)
Mar 30, 2021 55.05 56.11 54.57 55.62 575,587 +1.01(+1.85%)
Mar 29, 2021 55.66 56.01 53.51 54.61 705,427 -0.95(-1.71%)
Mar 26, 2021 54.96 56.73 54.64 55.56 1,509,113 -2.48(-4.27%)
Mar 25, 2021 55.10 58.43 54.35 58.04 819,833 +1.93(+3.44%)
Mar 24, 2021 56.79 58.82 55.99 56.11 592,843 +0.63(+1.13%)
Mar 23, 2021 57.31 57.89 55.16 55.48 840,216 -2.54(-4.37%)
Mar 22, 2021 59.80 59.98 57.82 58.02 674,413 -1.46(-2.45%)
Mar 19, 2021 59.41 60.10 57.54 59.48 908,919 +0.14(+0.23%)
Mar 18, 2021 62.28 63.49 59.09 59.34 773,440 -3.49(-5.55%)
Mar 17, 2021 59.73 62.84 59.35 62.82 1,390,653 +2.97(+4.96%)
Mar 16, 2021 60.51 60.71 58.76 59.86 722,956 +0.03(+0.05%)
Mar 15, 2021 58.75 60.43 57.75 59.83 1,167,177 +1.69(+2.91%)
Mar 12, 2021 57.40 58.20 57.08 58.13 878,180 +1.04(+1.82%)
Mar 11, 2021 56.64 57.47 55.87 57.10 500,967 +0.66(+1.16%)
Mar 10, 2021 55.85 57.01 54.62 56.44 685,802 +0.98(+1.77%)
Mar 09, 2021 57.27 57.38 55.25 55.46 733,277 -0.90(-1.60%)
Mar 08, 2021 55.49 57.15 55.10 56.36 943,627 +1.38(+2.51%)
Mar 05, 2021 55.34 55.41 52.37 54.98 761,858 +0.69(+1.26%)
Mar 04, 2021 55.28 56.07 52.69 54.30 1,236,646 -0.94(-1.70%)
Mar 03, 2021 54.45 56.33 54.42 55.24 1,521,242 +1.12(+2.06%)
Mar 02, 2021 54.71 55.43 53.65 54.12 670,631 -1.21(-2.19%)
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.