Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 55.32 55.34 54.79 55.24 1,944,526 +0.11(+0.21%)
May 27, 2021 55.33 55.49 54.77 55.13 2,905,403 +0.35(+0.64%)
May 26, 2021 54.62 54.84 54.38 54.78 1,925,691 +0.14(+0.27%)
May 25, 2021 55.42 55.80 54.53 54.63 1,349,056 -0.78(-1.40%)
May 24, 2021 55.95 55.95 55.38 55.41 1,492,634 -0.11(-0.21%)
May 21, 2021 55.11 55.68 54.94 55.52 4,029,177 +0.74(+1.34%)
May 20, 2021 55.07 55.11 54.61 54.79 2,143,596 -0.28(-0.50%)
May 19, 2021 54.21 55.09 53.50 55.07 3,263,525 +0.14(+0.25%)
May 18, 2021 56.71 56.71 54.87 54.93 2,615,824 -1.67(-2.94%)
May 17, 2021 57.10 57.32 56.39 56.59 1,692,935 -0.52(-0.91%)
May 14, 2021 57.22 57.23 56.51 57.11 1,921,111 +0.26(+0.46%)
May 13, 2021 55.20 57.37 54.99 56.85 4,055,787 +1.44(+2.59%)
May 12, 2021 56.79 57.24 55.31 55.42 2,414,417 -1.76(-3.07%)
May 11, 2021 57.36 57.73 56.82 57.17 3,349,323 -0.45(-0.78%)
May 10, 2021 57.17 58.21 56.92 57.62 3,914,247 +0.74(+1.30%)
May 07, 2021 56.25 56.98 55.74 56.88 3,298,024 +0.46(+0.82%)
May 06, 2021 55.24 56.46 55.11 56.42 3,239,745 +1.50(+2.74%)
May 05, 2021 54.23 55.13 53.65 54.91 5,371,280 +0.70(+1.30%)
May 04, 2021 54.52 54.72 53.60 54.21 4,017,401 -0.44(-0.80%)
May 03, 2021 54.65 54.86 54.43 54.65 2,222,384 +0.55(+1.01%)
Apr 30, 2021 54.81 55.06 54.01 54.10 4,544,650 -1.22(-2.20%)
Apr 29, 2021 54.86 55.34 54.43 55.31 4,178,910 +0.73(+1.35%)
Apr 28, 2021 55.71 55.81 54.20 54.58 5,419,381 -0.36(-0.66%)
Apr 27, 2021 55.78 56.22 54.35 54.94 5,082,095 -1.24(-2.21%)
Apr 26, 2021 56.25 56.48 55.87 56.18 2,913,432 -0.01(-0.01%)
Apr 23, 2021 56.49 56.49 55.59 56.19 2,862,461 +0.69(+1.24%)
Apr 22, 2021 56.30 56.42 55.27 55.50 3,016,547 -0.86(-1.52%)
Apr 21, 2021 55.54 56.39 54.78 56.36 3,614,768 +0.92(+1.66%)
Apr 20, 2021 56.07 56.42 55.20 55.43 3,780,033 -0.75(-1.34%)
Apr 19, 2021 56.92 57.03 55.82 56.19 2,593,715 -0.94(-1.65%)
Apr 16, 2021 57.20 57.67 56.56 57.13 2,076,111 -0.07(-0.12%)
Apr 15, 2021 56.74 57.23 56.30 57.20 2,443,027 +0.85(+1.51%)
Apr 14, 2021 57.44 57.59 56.25 56.35 2,298,544 -0.66(-1.16%)
Apr 13, 2021 57.20 57.36 56.51 57.01 3,618,689 -0.34(-0.60%)
Apr 12, 2021 56.02 57.40 56.02 57.35 2,166,451 +1.16(+2.07%)
Apr 09, 2021 55.89 56.32 55.65 56.19 2,029,923 +0.31(+0.56%)
Apr 08, 2021 55.73 55.94 55.16 55.88 1,681,382 +0.22(+0.40%)
Apr 07, 2021 55.76 56.11 55.59 55.66 1,784,495 -0.23(-0.41%)
Apr 06, 2021 55.58 56.54 55.40 55.89 2,899,677 -0.67(-1.18%)
Apr 05, 2021 55.95 56.70 55.75 56.55 2,840,585 +1.16(+2.10%)
Apr 01, 2021 55.87 56.34 54.98 55.39 2,694,990 -0.54(-0.96%)
Mar 31, 2021 56.61 56.79 55.66 55.93 3,954,867 -0.24(-0.43%)
Mar 30, 2021 55.89 56.38 55.72 56.17 2,011,387 +0.08(+0.14%)
Mar 29, 2021 56.40 56.78 55.55 56.09 2,771,914 -0.30(-0.52%)
Mar 26, 2021 55.52 56.45 55.36 56.39 2,549,117 +0.85(+1.53%)
Mar 25, 2021 54.78 55.83 53.94 55.54 3,526,759 +0.95(+1.74%)
Mar 24, 2021 54.83 55.65 54.56 54.59 2,385,333 -0.29(-0.53%)
Mar 23, 2021 55.37 56.05 54.64 54.87 2,968,254 -1.45(-2.58%)
Mar 22, 2021 56.90 57.61 56.24 56.33 2,693,487 -0.89(-1.56%)
Mar 19, 2021 57.50 57.73 56.36 57.22 5,215,366 -0.04(-0.06%)
Mar 18, 2021 57.54 58.53 57.04 57.25 3,102,424 -0.63(-1.09%)
Mar 17, 2021 57.37 58.27 57.01 57.88 1,919,281 +0.29(+0.50%)
Mar 16, 2021 59.59 59.83 57.43 57.60 2,119,138 -2.26(-3.77%)
Mar 15, 2021 58.33 59.88 58.20 59.85 2,505,864 +1.50(+2.57%)
Mar 12, 2021 58.81 58.87 57.83 58.35 2,482,162 -0.48(-0.82%)
Mar 11, 2021 58.53 59.14 58.10 58.84 2,688,891 +0.70(+1.20%)
Mar 10, 2021 57.77 58.75 57.67 58.14 2,949,952 +0.82(+1.43%)
Mar 09, 2021 56.87 58.35 56.46 57.32 4,849,861 +1.08(+1.92%)
Mar 08, 2021 56.13 57.07 55.62 56.24 2,917,529 -0.43(-0.75%)
Mar 05, 2021 56.19 56.79 54.26 56.67 3,285,127 +1.05(+1.89%)
Mar 04, 2021 57.12 57.81 55.00 55.62 3,739,813 -1.71(-2.98%)
Mar 03, 2021 56.37 58.06 56.16 57.32 3,343,645 +0.64(+1.13%)
Mar 02, 2021 56.62 57.00 55.87 56.69 3,400,885 +0.28(+0.49%)
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.