Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.69 55.69 54.94 55.40 2,712,240 +0.72(+1.32%)
Jun 29, 2021 54.86 55.38 54.60 54.68 1,869,525 +0.03(+0.05%)
Jun 28, 2021 54.57 54.82 54.21 54.65 1,885,846 +0.12(+0.22%)
Jun 25, 2021 54.29 55.09 54.29 54.52 2,653,664 +0.36(+0.66%)
Jun 24, 2021 54.53 54.54 53.81 54.17 2,697,175 -0.14(-0.26%)
Jun 23, 2021 54.70 54.96 54.12 54.31 2,072,935 -0.66(-1.20%)
Jun 22, 2021 55.40 55.64 54.94 54.97 1,940,458 -0.12(-0.22%)
Jun 21, 2021 54.66 55.63 54.62 55.09 1,977,968 +0.68(+1.24%)
Jun 18, 2021 54.64 55.63 54.26 54.41 6,152,394 -1.18(-2.13%)
Jun 17, 2021 55.47 55.96 54.54 55.60 3,764,137 +0.20(+0.36%)
Jun 16, 2021 55.95 56.26 55.01 55.40 4,169,719 -0.51(-0.91%)
Jun 15, 2021 55.57 56.18 55.27 55.91 3,343,145 +0.56(+1.02%)
Jun 14, 2021 55.27 55.55 54.68 55.34 4,117,365 +0.09(+0.17%)
Jun 11, 2021 54.94 55.50 54.86 55.25 2,491,913 +0.28(+0.51%)
Jun 10, 2021 55.67 55.74 54.94 54.97 2,505,702 +0.04(+0.07%)
Jun 09, 2021 55.22 55.49 54.37 54.93 2,406,992 -0.72(-1.30%)
Jun 08, 2021 55.94 56.04 55.33 55.65 1,676,256 -0.06(-0.10%)
Jun 07, 2021 56.20 56.36 55.18 55.71 1,600,078 -0.51(-0.90%)
Jun 04, 2021 55.77 56.28 55.29 56.22 1,810,155 +0.65(+1.17%)
Jun 03, 2021 55.74 56.10 55.24 55.57 1,902,005 -0.28(-0.51%)
Jun 02, 2021 57.05 57.22 55.70 55.85 2,159,341 -1.16(-2.03%)
Jun 01, 2021 57.34 57.56 56.55 57.01 2,151,657 +0.29(+0.51%)
May 28, 2021 57.16 57.26 56.70 56.72 1,615,990 -0.15(-0.26%)
May 27, 2021 57.51 57.78 56.72 56.87 2,914,858 -0.42(-0.73%)
May 26, 2021 57.14 57.68 57.10 57.28 1,372,314 +0.09(+0.16%)
May 25, 2021 56.97 57.66 56.90 57.19 1,970,824 +0.37(+0.66%)
May 24, 2021 57.16 57.42 56.75 56.82 1,391,440 -0.02(-0.03%)
May 21, 2021 57.71 58.02 56.68 56.84 1,837,283 -0.52(-0.91%)
May 20, 2021 57.42 57.94 57.02 57.36 1,527,081 -0.20(-0.34%)
May 19, 2021 56.95 57.58 56.02 57.56 3,342,430 -0.20(-0.34%)
May 18, 2021 59.81 60.00 57.70 57.75 2,518,452 -2.02(-3.39%)
May 17, 2021 59.84 59.94 58.44 59.78 2,261,644 -0.32(-0.53%)
May 14, 2021 60.07 60.34 59.60 60.10 1,502,869 +0.36(+0.60%)
May 13, 2021 58.57 60.17 58.24 59.74 1,769,942 +1.55(+2.66%)
May 12, 2021 60.40 60.48 58.03 58.19 3,214,602 -2.41(-3.97%)
May 11, 2021 62.19 62.32 60.31 60.60 2,567,293 -2.27(-3.61%)
May 10, 2021 62.77 64.21 62.46 62.87 2,042,907 +0.23(+0.37%)
May 07, 2021 62.00 62.96 61.80 62.63 1,403,280 +0.76(+1.23%)
May 06, 2021 61.60 61.94 60.92 61.88 1,505,654 +0.50(+0.81%)
May 05, 2021 61.44 61.64 60.40 61.38 1,175,031 -0.02(-0.03%)
May 04, 2021 60.77 61.55 60.77 61.40 1,616,624 +0.37(+0.61%)
May 03, 2021 60.49 61.28 60.26 61.02 1,347,769 +1.18(+1.97%)
Apr 30, 2021 60.55 60.72 59.51 59.84 2,126,509 -0.99(-1.63%)
Apr 29, 2021 60.17 61.11 60.04 60.84 1,699,604 +0.89(+1.48%)
Apr 28, 2021 60.97 60.98 58.36 59.95 2,563,302 +0.39(+0.66%)
Apr 27, 2021 59.38 60.04 59.16 59.55 2,025,672 +0.16(+0.27%)
Apr 26, 2021 60.85 60.99 59.31 59.39 1,737,416 -1.26(-2.08%)
Apr 23, 2021 59.95 60.73 59.80 60.66 1,755,883 +0.64(+1.06%)
Apr 22, 2021 60.31 60.41 59.73 60.02 1,703,347 +0.02(+0.03%)
Apr 21, 2021 59.89 60.54 59.65 60.00 1,039,566 +0.52(+0.87%)
Apr 20, 2021 60.31 60.75 58.97 59.49 1,821,637 -0.98(-1.63%)
Apr 19, 2021 60.50 60.73 59.93 60.47 1,492,058 -0.04(-0.06%)
Apr 16, 2021 59.79 61.16 59.51 60.51 3,256,427 +1.29(+2.18%)
Apr 15, 2021 58.56 59.31 58.26 59.21 1,944,276 +0.68(+1.17%)
Apr 14, 2021 58.85 58.89 58.17 58.53 1,491,020 -0.29(-0.49%)
Apr 13, 2021 59.11 59.20 58.32 58.82 1,629,188 -0.37(-0.63%)
Apr 12, 2021 58.91 59.34 58.84 59.20 1,646,458 +0.20(+0.33%)
Apr 09, 2021 57.79 59.06 57.65 59.00 1,389,740 +1.37(+2.37%)
Apr 08, 2021 57.20 57.71 57.14 57.63 2,245,888 +0.39(+0.69%)
Apr 07, 2021 58.31 58.31 56.91 57.24 2,521,886 -1.25(-2.13%)
Apr 06, 2021 58.69 58.89 57.85 58.48 2,755,832 +0.59(+1.02%)
Apr 05, 2021 57.58 58.05 57.43 57.89 1,304,464 +0.76(+1.33%)
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.