Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 56.05 57.61 55.83 56.18 11,488,503 +0.05(+0.09%)
May 04, 2021 56.27 56.34 53.10 56.13 17,930,900 -0.95(-1.66%)
May 03, 2021 57.83 58.32 56.53 57.08 15,786,119 +0.42(+0.74%)
Apr 30, 2021 56.79 58.05 56.11 56.66 10,668,200 -0.80(-1.39%)
Apr 29, 2021 59.82 59.99 56.22 57.46 15,526,509 -2.23(-3.74%)
Apr 28, 2021 58.72 59.89 58.25 59.69 7,489,885 +0.56(+0.95%)
Apr 27, 2021 60.84 62.27 58.88 59.13 13,354,490 -0.10(-0.17%)
Apr 26, 2021 58.15 59.46 57.56 59.23 7,996,838 +1.11(+1.91%)
Apr 23, 2021 57.25 58.45 57.24 58.12 10,196,900 +0.95(+1.66%)
Apr 22, 2021 59.27 59.67 56.51 57.17 12,892,655 -1.61(-2.74%)
Apr 21, 2021 55.49 58.83 54.89 58.78 12,011,421 +3.07(+5.51%)
Apr 20, 2021 56.00 57.05 53.76 55.71 11,977,482 -0.97(-1.71%)
Apr 19, 2021 57.02 58.77 55.64 56.68 15,938,378 -1.30(-2.24%)
Apr 16, 2021 59.51 59.98 57.83 57.98 15,202,800 +0.50(+0.87%)
Apr 15, 2021 59.67 59.67 56.76 57.48 11,897,993 -1.40(-2.38%)
Apr 14, 2021 59.90 60.83 58.80 58.88 10,276,823 -0.36(-0.61%)
Apr 13, 2021 58.23 59.49 56.82 59.24 13,387,481 +1.21(+2.09%)
Apr 12, 2021 61.35 61.89 57.14 58.03 23,926,446 -4.28(-6.87%)
Apr 09, 2021 60.88 63.59 60.81 62.31 12,413,000 +1.20(+1.96%)
Apr 08, 2021 62.30 63.08 60.41 61.11 10,815,132 -0.98(-1.58%)
Apr 07, 2021 64.35 64.60 61.83 62.09 11,732,939 -1.71(-2.68%)
Apr 06, 2021 62.22 64.55 62.10 63.80 10,512,047 +1.17(+1.87%)
Apr 05, 2021 64.02 64.15 62.27 62.63 10,096,622 -0.25(-0.40%)
Apr 01, 2021 62.00 63.28 61.34 62.88 10,294,800 +1.55(+2.53%)
Mar 31, 2021 61.86 62.44 60.63 61.33 10,447,015 +0.33(+0.54%)
Mar 30, 2021 59.21 61.50 57.90 61.00 15,072,553 +2.80(+4.81%)
Mar 29, 2021 63.75 64.72 58.10 58.20 22,180,930 -5.40(-8.49%)
Mar 26, 2021 66.03 66.80 60.77 63.60 16,265,600 -2.26(-3.43%)
Mar 25, 2021 63.78 66.35 62.52 65.86 18,322,094 -0.77(-1.16%)
Mar 24, 2021 70.07 70.64 66.22 66.63 13,406,191 -3.12(-4.47%)
Mar 23, 2021 71.59 73.15 69.09 69.75 12,591,711 -1.97(-2.75%)
Mar 22, 2021 73.19 74.38 69.65 71.72 20,561,968 -0.26(-0.36%)
Mar 19, 2021 68.04 72.83 67.92 71.98 23,723,500 +4.37(+6.46%)
Mar 18, 2021 69.30 71.81 67.10 67.61 15,170,168 -3.04(-4.30%)
Mar 17, 2021 65.75 70.78 65.19 70.65 12,780,027 +3.51(+5.23%)
Mar 16, 2021 70.04 70.36 66.01 67.14 15,184,080 -0.61(-0.90%)
Mar 15, 2021 68.97 73.33 67.10 67.75 23,392,962 -4.00(-5.57%)
Mar 12, 2021 69.43 74.09 69.08 71.75 18,728,900 +0.14(+0.20%)
Mar 11, 2021 69.52 72.01 68.23 71.61 17,031,641 +2.32(+3.35%)
Mar 10, 2021 64.53 70.60 63.79 69.29 36,219,306 +7.09(+11.40%)
Mar 09, 2021 64.00 64.83 61.95 62.20 17,010,337 +1.70(+2.81%)
Mar 08, 2021 60.85 62.31 59.60 60.50 14,774,189 +0.98(+1.65%)
Mar 05, 2021 62.06 62.50 54.35 59.52 25,860,200 -2.39(-3.86%)
Mar 04, 2021 67.17 68.11 60.26 61.91 28,029,215 -3.84(-5.84%)
Mar 03, 2021 71.83 72.16 64.89 65.75 26,286,233 -2.83(-4.13%)
Mar 02, 2021 68.01 70.38 66.89 68.58 21,933,174 -0.14(-0.20%)
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.