Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 60.48 61.05 59.40 60.97 31,553,028 +1.78(+3.01%)
May 04, 2021 59.00 59.50 58.51 59.19 23,515,013 +0.37(+0.63%)
May 03, 2021 57.98 58.99 57.74 58.82 20,505,638 +1.58(+2.76%)
Apr 30, 2021 58.33 58.89 57.16 57.24 30,518,300 -1.70(-2.88%)
Apr 29, 2021 58.92 59.48 58.15 58.94 27,298,375 +0.83(+1.43%)
Apr 28, 2021 56.91 58.46 56.79 58.11 24,726,166 +1.70(+3.01%)
Apr 27, 2021 56.01 56.63 55.81 56.41 19,276,755 +0.73(+1.31%)
Apr 26, 2021 55.47 56.28 55.44 55.68 16,079,258 +0.11(+0.20%)
Apr 23, 2021 55.27 55.94 55.18 55.57 15,341,400 +0.30(+0.54%)
Apr 22, 2021 55.99 55.99 55.02 55.27 21,593,923 -0.73(-1.30%)
Apr 21, 2021 54.50 56.13 54.30 56.00 16,621,327 +0.71(+1.28%)
Apr 20, 2021 56.47 56.47 54.78 55.29 21,779,809 -1.19(-2.11%)
Apr 19, 2021 56.75 57.14 55.96 56.48 21,120,856 -0.18(-0.32%)
Apr 16, 2021 57.36 57.68 56.44 56.66 22,752,000 -0.32(-0.56%)
Apr 15, 2021 57.42 57.42 56.78 56.98 23,247,325 -0.34(-0.59%)
Apr 14, 2021 56.41 58.01 56.25 57.32 28,046,846 +1.61(+2.89%)
Apr 13, 2021 55.30 55.98 55.09 55.71 19,368,714 +0.21(+0.38%)
Apr 12, 2021 56.76 56.79 55.31 55.50 20,236,872 -0.37(-0.66%)
Apr 09, 2021 56.00 56.44 55.53 55.87 20,020,700 -0.13(-0.23%)
Apr 08, 2021 55.93 56.08 55.32 56.00 21,996,202 -0.59(-1.04%)
Apr 07, 2021 56.39 56.77 56.24 56.59 22,378,914 +0.25(+0.44%)
Apr 06, 2021 56.84 57.54 56.26 56.34 18,919,909 -0.16(-0.28%)
Apr 05, 2021 57.30 57.32 56.14 56.50 23,259,578 -0.89(-1.55%)
Apr 01, 2021 56.32 57.45 56.14 57.39 23,194,400 +1.56(+2.79%)
Mar 31, 2021 56.35 56.63 55.80 55.83 23,683,195 -0.86(-1.52%)
Mar 30, 2021 56.86 57.36 56.49 56.69 20,301,390 -0.71(-1.24%)
Mar 29, 2021 57.34 57.82 56.74 57.40 21,140,086 -0.31(-0.54%)
Mar 26, 2021 57.30 57.78 56.52 57.71 34,226,400 +1.53(+2.72%)
Mar 25, 2021 55.21 56.50 54.50 56.18 31,490,562 -0.16(-0.28%)
Mar 24, 2021 56.08 57.28 56.08 56.34 29,775,925 +1.12(+2.03%)
Mar 23, 2021 54.94 56.29 54.45 55.22 33,482,567 -0.69(-1.23%)
Mar 22, 2021 56.33 56.86 55.90 55.91 29,304,758 -0.58(-1.03%)
Mar 19, 2021 56.71 57.47 55.81 56.49 84,439,406 -0.32(-0.56%)
Mar 18, 2021 58.81 58.97 56.52 56.81 38,618,948 -2.56(-4.31%)
Mar 17, 2021 58.69 59.73 58.62 59.37 25,569,075 +0.26(+0.44%)
Mar 16, 2021 59.54 59.66 58.44 59.11 30,614,160 -1.28(-2.12%)
Mar 15, 2021 61.49 61.85 59.87 60.39 31,259,352 -1.58(-2.55%)
Mar 12, 2021 61.55 62.37 61.50 61.97 20,422,600 +0.66(+1.08%)
Mar 11, 2021 61.78 62.55 61.26 61.31 24,772,853 -0.46(-0.74%)
Mar 10, 2021 60.52 61.92 60.03 61.77 31,552,372 +1.84(+3.07%)
Mar 09, 2021 60.61 61.39 59.47 59.93 35,605,134 -0.94(-1.54%)
Mar 08, 2021 61.58 61.61 59.82 60.87 38,135,162 -0.06(-0.10%)
Mar 05, 2021 59.83 61.05 59.11 60.93 51,429,700 +2.22(+3.78%)
Mar 04, 2021 57.12 59.47 57.10 58.71 51,929,812 +2.19(+3.87%)
Mar 03, 2021 56.40 57.96 55.88 56.52 35,335,828 +0.45(+0.80%)
Mar 02, 2021 56.65 56.96 56.02 56.07 30,281,812 -0.33(-0.59%)
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.