Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 50.46 53.65 50.14 53.29 21,181,700 +1.15(+2.21%)
May 10, 2021 53.18 53.20 50.40 52.14 23,676,012 -2.56(-4.68%)
May 07, 2021 53.71 55.46 53.54 54.70 20,012,577 +2.11(+4.01%)
May 06, 2021 53.33 54.06 51.47 52.59 25,186,407 -1.48(-2.74%)
May 05, 2021 56.36 57.00 53.83 54.07 18,263,245 -1.71(-3.07%)
May 04, 2021 57.95 58.11 53.09 55.78 40,714,608 -3.39(-5.73%)
May 03, 2021 62.02 62.84 58.64 59.17 22,321,329 -2.65(-4.29%)
Apr 30, 2021 61.18 63.39 60.83 61.82 25,053,800 -0.46(-0.74%)
Apr 29, 2021 62.52 64.25 60.58 62.28 37,429,120 +0.24(+0.39%)
Apr 28, 2021 59.85 62.14 57.86 62.04 42,189,240 +1.53(+2.53%)
Apr 27, 2021 58.73 62.75 58.36 60.51 65,931,402 +0.49(+0.82%)
Apr 26, 2021 60.97 61.44 58.58 60.02 38,365,815 -1.28(-2.09%)
Apr 23, 2021 62.01 63.20 57.32 61.30 104,579,300 +4.25(+7.45%)
Apr 22, 2021 59.11 59.25 56.39 57.05 30,703,321 -1.25(-2.14%)
Apr 21, 2021 57.65 59.09 56.70 58.30 13,090,770 -0.19(-0.32%)
Apr 20, 2021 59.69 59.91 57.12 58.49 18,032,036 -1.95(-3.23%)
Apr 19, 2021 60.47 60.63 58.12 60.44 17,183,686 -0.81(-1.32%)
Apr 16, 2021 63.47 63.78 60.11 61.25 19,777,800 -2.64(-4.13%)
Apr 15, 2021 62.51 64.77 61.61 63.89 15,292,462 +1.88(+3.03%)
Apr 14, 2021 64.01 65.86 61.73 62.01 20,867,459 -0.43(-0.69%)
Apr 13, 2021 63.48 63.64 61.46 62.44 8,818,509 +0.00(+0.00%)
Apr 12, 2021 62.81 63.32 60.92 62.44 11,305,343 -0.83(-1.31%)
Apr 09, 2021 62.68 64.07 62.15 63.27 17,271,000 +0.07(+0.11%)
Apr 08, 2021 61.04 63.21 60.53 63.20 28,873,253 +2.97(+4.93%)
Apr 07, 2021 57.12 61.13 56.90 60.23 38,665,669 +3.35(+5.89%)
Apr 06, 2021 56.78 58.13 55.97 56.88 27,841,216 +2.77(+5.12%)
Apr 05, 2021 55.18 55.28 52.69 54.11 12,728,394 -0.38(-0.70%)
Apr 01, 2021 53.69 54.72 53.35 54.49 16,155,700 +2.20(+4.21%)
Mar 31, 2021 50.57 53.29 49.97 52.29 26,437,825 +2.68(+5.40%)
Mar 30, 2021 49.07 50.57 47.92 49.61 17,590,445 +0.04(+0.08%)
Mar 29, 2021 51.01 51.75 48.90 49.57 17,887,039 -2.03(-3.93%)
Mar 26, 2021 51.50 51.85 49.86 51.60 15,199,500 +0.19(+0.37%)
Mar 25, 2021 49.27 51.75 48.32 51.41 21,678,155 +0.90(+1.78%)
Mar 24, 2021 55.45 56.36 49.51 50.51 25,443,722 -4.75(-8.60%)
Mar 23, 2021 58.10 58.19 55.21 55.26 17,506,676 -2.90(-4.99%)
Mar 22, 2021 57.19 58.69 54.60 58.16 27,568,433 -0.20(-0.34%)
Mar 19, 2021 58.65 59.40 57.42 58.36 20,748,600 -0.13(-0.22%)
Mar 18, 2021 63.17 63.23 58.22 58.49 22,564,559 -5.46(-8.54%)
Mar 17, 2021 60.82 64.30 59.58 63.95 17,462,217 +1.72(+2.76%)
Mar 16, 2021 64.40 65.13 60.92 62.23 18,251,891 -1.51(-2.37%)
Mar 15, 2021 62.78 63.97 61.39 63.74 16,837,542 +1.05(+1.67%)
Mar 12, 2021 58.33 64.36 57.09 62.69 23,441,298 +3.07(+5.15%)
Mar 11, 2021 56.75 59.97 56.25 59.62 22,758,262 +4.55(+8.26%)
Mar 10, 2021 57.49 58.43 55.01 55.07 19,758,827 -1.23(-2.18%)
Mar 09, 2021 55.41 57.29 54.51 56.30 20,743,709 +3.41(+6.45%)
Mar 08, 2021 57.80 58.57 52.00 52.89 26,770,213 -4.54(-7.91%)
Mar 05, 2021 57.91 57.95 51.32 57.43 28,930,600 -0.28(-0.49%)
Mar 04, 2021 60.01 61.08 55.93 57.71 25,413,488 -2.31(-3.85%)
Mar 03, 2021 64.52 64.70 58.93 60.02 22,860,594 -4.49(-6.96%)
Mar 02, 2021 67.14 68.88 64.20 64.51 18,733,226 -2.16(-3.24%)
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.