Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.20 58.56 57.83 58.00 8,752,685 -0.08(-0.14%)
May 27, 2021 57.62 58.30 57.03 58.08 9,220,869 +0.23(+0.40%)
May 26, 2021 57.37 58.61 57.31 57.85 15,978,024 +0.85(+1.49%)
May 25, 2021 57.35 57.64 56.54 57.00 13,516,627 -0.06(-0.11%)
May 24, 2021 54.90 57.33 54.66 57.06 25,653,992 +2.61(+4.79%)
May 21, 2021 55.00 55.00 53.94 54.45 12,583,408 -0.26(-0.48%)
May 20, 2021 53.23 54.91 53.22 54.71 12,602,853 +1.79(+3.38%)
May 19, 2021 52.09 53.14 51.67 52.92 21,549,680 -0.27(-0.51%)
May 18, 2021 52.60 55.02 52.42 53.19 23,609,342 +0.59(+1.12%)
May 17, 2021 52.23 52.73 51.27 52.60 21,351,240 +0.87(+1.68%)
May 14, 2021 50.61 51.91 50.19 51.73 10,149,660 +1.62(+3.23%)
May 13, 2021 51.67 51.77 49.12 50.11 14,299,306 -0.59(-1.16%)
May 12, 2021 51.87 52.38 50.06 50.70 17,210,550 -2.18(-4.12%)
May 11, 2021 49.52 53.19 49.20 52.88 16,746,628 +1.07(+2.07%)
May 10, 2021 53.01 53.08 51.62 51.81 17,384,672 -1.98(-3.68%)
May 07, 2021 54.77 54.92 53.37 53.79 21,748,630 -0.02(-0.04%)
May 06, 2021 53.48 53.84 52.34 53.81 19,633,416 +0.25(+0.47%)
May 05, 2021 54.64 54.97 53.32 53.56 19,113,372 -0.84(-1.54%)
May 04, 2021 55.07 55.72 53.16 54.40 30,400,312 -0.18(-0.33%)
May 03, 2021 55.52 55.55 52.67 54.58 79,621,376 -0.64(-1.16%)
Apr 30, 2021 56.00 57.63 55.05 55.22 88,378,800 -9.87(-15.16%)
Apr 29, 2021 67.01 67.05 63.99 65.09 30,782,304 -0.61(-0.93%)
Apr 28, 2021 65.55 66.56 63.74 65.70 13,371,219 -0.31(-0.47%)
Apr 27, 2021 67.11 68.36 66.00 66.01 10,822,988 -0.71(-1.06%)
Apr 26, 2021 66.49 67.25 65.85 66.72 11,763,307 -0.30(-0.45%)
Apr 23, 2021 65.72 67.13 65.43 67.02 12,416,000 +2.71(+4.21%)
Apr 22, 2021 67.42 67.50 64.08 64.31 16,796,116 -3.02(-4.49%)
Apr 21, 2021 65.73 67.36 64.70 67.33 11,813,802 +1.63(+2.48%)
Apr 20, 2021 68.01 68.10 65.22 65.70 14,168,367 -2.24(-3.30%)
Apr 19, 2021 69.62 69.92 66.77 67.94 18,195,252 -2.18(-3.11%)
Apr 16, 2021 71.97 72.20 69.68 70.12 9,429,900 -1.59(-2.22%)
Apr 15, 2021 70.55 71.88 70.17 71.71 11,102,928 +1.97(+2.82%)
Apr 14, 2021 72.51 73.22 69.50 69.74 12,923,504 -2.71(-3.74%)
Apr 13, 2021 71.72 72.78 70.73 72.45 9,990,227 +1.59(+2.24%)
Apr 12, 2021 70.87 71.84 69.65 70.86 9,486,523 -0.33(-0.46%)
Apr 09, 2021 70.35 71.45 69.91 71.19 15,659,500 -0.03(-0.04%)
Apr 08, 2021 69.91 71.45 69.28 71.22 16,839,208 +2.23(+3.23%)
Apr 07, 2021 66.64 69.97 66.08 68.99 23,943,790 +1.99(+2.97%)
Apr 06, 2021 64.67 67.65 64.30 67.00 15,581,877 +2.76(+4.30%)
Apr 05, 2021 64.14 64.34 61.81 64.24 15,488,262 +0.41(+0.64%)
Apr 01, 2021 64.68 66.36 63.64 63.83 15,261,000 +0.20(+0.31%)
Mar 31, 2021 63.98 64.98 63.27 63.63 14,475,976 +0.64(+1.02%)
Mar 30, 2021 62.30 64.10 61.90 62.99 12,528,717 +0.05(+0.08%)
Mar 29, 2021 62.00 64.96 61.71 62.94 22,025,892 +1.68(+2.74%)
Mar 26, 2021 61.52 61.87 59.28 61.26 15,582,600 +0.06(+0.10%)
Mar 25, 2021 60.30 62.01 59.57 61.20 19,193,712 -0.86(-1.39%)
Mar 24, 2021 64.95 64.95 62.05 62.06 15,458,466 -2.21(-3.44%)
Mar 23, 2021 65.13 65.63 64.11 64.27 17,787,900 -0.94(-1.44%)
Mar 22, 2021 66.89 66.89 64.35 65.21 24,112,584 -1.02(-1.54%)
Mar 19, 2021 67.11 67.11 65.77 66.23 20,721,500 -0.49(-0.73%)
Mar 18, 2021 69.21 69.90 66.68 66.72 15,842,577 -3.48(-4.96%)
Mar 17, 2021 68.32 70.82 66.96 70.20 15,676,650 +0.95(+1.37%)
Mar 16, 2021 70.95 71.86 68.57 69.25 13,210,632 -1.03(-1.47%)
Mar 15, 2021 68.24 70.49 67.18 70.28 15,472,867 +2.18(+3.20%)
Mar 12, 2021 67.72 68.81 66.64 68.10 15,414,000 -0.36(-0.53%)
Mar 11, 2021 66.37 68.74 65.83 68.46 14,710,328 +3.63(+5.60%)
Mar 10, 2021 68.43 69.46 64.59 64.83 22,439,200 -2.69(-3.98%)
Mar 09, 2021 65.72 68.21 64.60 67.52 22,590,248 +4.04(+6.36%)
Mar 08, 2021 67.22 68.64 63.42 63.48 21,700,940 -3.47(-5.18%)
Mar 05, 2021 67.44 67.79 61.52 66.95 22,346,102 +0.20(+0.30%)
Mar 04, 2021 70.61 71.78 66.02 66.75 22,484,638 -4.11(-5.80%)
Mar 03, 2021 73.54 74.50 70.66 70.86 19,349,232 -2.81(-3.81%)
Mar 02, 2021 76.61 77.10 73.56 73.67 20,485,980 -3.96(-5.10%)
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.