Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.59 53.07 52.30 52.96 2,540,623 +0.64(+1.23%)
Jun 29, 2021 52.84 53.02 52.00 52.32 2,022,829 -0.28(-0.53%)
Jun 28, 2021 52.96 52.96 52.39 52.60 2,461,475 -0.20(-0.38%)
Jun 25, 2021 52.68 53.15 52.45 52.80 4,249,979 +0.30(+0.57%)
Jun 24, 2021 52.58 52.95 52.38 52.50 2,904,670 +0.44(+0.84%)
Jun 23, 2021 52.55 52.55 51.51 52.06 4,307,661 +0.22(+0.42%)
Jun 22, 2021 51.82 52.09 51.34 51.84 5,618,832 -0.02(-0.03%)
Jun 21, 2021 51.97 52.56 51.84 51.86 3,255,676 +0.21(+0.41%)
Jun 18, 2021 52.50 52.74 51.60 51.65 5,323,714 -1.51(-2.84%)
Jun 17, 2021 54.09 54.39 52.64 53.15 3,134,217 -1.06(-1.95%)
Jun 16, 2021 54.68 54.72 53.97 54.21 2,311,882 -0.58(-1.05%)
Jun 15, 2021 54.59 54.80 54.01 54.79 2,165,415 +0.75(+1.38%)
Jun 14, 2021 54.68 54.76 53.72 54.04 2,702,939 -0.77(-1.41%)
Jun 11, 2021 54.73 54.91 54.29 54.81 2,177,906 +0.39(+0.72%)
Jun 10, 2021 55.34 55.41 54.35 54.42 2,229,558 -0.52(-0.95%)
Jun 09, 2021 55.71 55.71 54.93 54.94 1,387,119 -0.53(-0.95%)
Jun 08, 2021 55.52 55.63 55.01 55.47 1,986,856 +0.07(+0.12%)
Jun 07, 2021 56.52 56.54 55.15 55.40 2,195,056 -0.93(-1.64%)
Jun 04, 2021 55.33 56.58 55.21 56.33 2,912,551 +1.13(+2.05%)
Jun 03, 2021 54.35 55.66 54.34 55.19 2,693,306 +0.43(+0.79%)
Jun 02, 2021 55.21 55.21 54.56 54.76 2,162,004 -0.10(-0.18%)
Jun 01, 2021 54.79 55.22 54.64 54.86 1,847,583 +0.53(+0.98%)
May 28, 2021 54.41 54.43 53.88 54.33 1,977,166 +0.11(+0.21%)
May 27, 2021 54.42 54.58 53.87 54.22 2,954,171 +0.34(+0.64%)
May 26, 2021 53.72 53.94 53.48 53.87 1,958,014 +0.14(+0.27%)
May 25, 2021 54.50 54.87 53.63 53.73 1,371,700 -0.77(-1.40%)
May 24, 2021 55.02 55.02 54.46 54.49 1,517,689 -0.11(-0.21%)
May 21, 2021 54.20 54.76 54.03 54.61 4,096,808 +0.72(+1.34%)
May 20, 2021 54.16 54.20 53.71 53.88 2,179,576 -0.27(-0.50%)
May 19, 2021 53.32 54.18 52.62 54.16 3,318,304 +0.14(+0.25%)
May 18, 2021 55.77 55.77 53.97 54.02 2,659,731 -1.64(-2.94%)
May 17, 2021 56.16 56.37 55.46 55.66 1,721,351 -0.51(-0.91%)
May 14, 2021 56.27 56.29 55.58 56.17 1,953,358 +0.26(+0.46%)
May 13, 2021 54.29 56.42 54.08 55.91 4,123,864 +1.41(+2.59%)
May 12, 2021 55.85 56.30 54.40 54.50 2,454,944 -1.73(-3.07%)
May 11, 2021 56.41 56.78 55.88 56.23 3,405,542 -0.37(-0.66%)
May 10, 2021 56.16 57.18 55.92 56.60 3,984,677 +0.73(+1.30%)
May 07, 2021 55.25 55.97 54.76 55.87 3,357,367 +0.46(+0.82%)
May 06, 2021 54.26 55.47 54.14 55.42 3,298,039 +1.48(+2.74%)
May 05, 2021 53.27 54.15 52.70 53.94 5,467,927 +0.69(+1.30%)
May 04, 2021 53.56 53.76 52.66 53.25 4,089,688 -0.43(-0.80%)
May 03, 2021 53.69 53.89 53.47 53.68 2,262,372 +0.54(+1.01%)
Apr 30, 2021 53.85 54.08 53.05 53.14 4,626,423 -1.19(-2.20%)
Apr 29, 2021 53.89 54.36 53.47 54.34 4,254,102 +0.72(+1.35%)
Apr 28, 2021 54.72 54.82 53.24 53.62 5,516,894 -0.35(-0.66%)
Apr 27, 2021 54.80 55.23 53.39 53.97 5,173,538 -1.22(-2.21%)
Apr 26, 2021 55.26 55.48 54.89 55.19 2,965,854 -0.01(-0.01%)
Apr 23, 2021 55.49 55.49 54.61 55.19 2,913,967 +0.68(+1.24%)
Apr 22, 2021 55.30 55.42 54.30 54.52 3,070,824 -0.84(-1.52%)
Apr 21, 2021 54.56 55.39 53.81 55.36 3,679,809 +0.90(+1.66%)
Apr 20, 2021 55.08 55.42 54.22 54.45 3,848,048 -0.74(-1.34%)
Apr 19, 2021 55.92 56.02 54.83 55.19 2,640,385 -0.93(-1.65%)
Apr 16, 2021 56.19 56.65 55.56 56.12 2,113,467 -0.06(-0.12%)
Apr 15, 2021 55.74 56.22 55.30 56.19 2,486,986 +0.83(+1.51%)
Apr 14, 2021 56.42 56.57 55.25 55.35 2,339,902 -0.65(-1.16%)
Apr 13, 2021 56.19 56.35 55.51 56.00 3,683,801 -0.34(-0.60%)
Apr 12, 2021 55.03 56.38 55.03 56.34 2,205,432 +1.14(+2.07%)
Apr 09, 2021 54.90 55.32 54.67 55.20 2,066,448 +0.31(+0.56%)
Apr 08, 2021 54.74 54.95 54.18 54.89 1,711,636 +0.22(+0.40%)
Apr 07, 2021 54.77 55.12 54.61 54.67 1,816,604 -0.22(-0.41%)
Apr 06, 2021 54.60 55.54 54.42 54.90 2,951,852 -0.66(-1.18%)
Apr 05, 2021 54.96 55.70 54.76 55.55 2,891,697 +1.14(+2.10%)
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.