Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.09 56.67 55.05 55.99 7,795,879 +0.83(+1.50%)
Jun 29, 2021 55.68 55.95 54.92 55.16 4,042,542 -0.48(-0.86%)
Jun 28, 2021 54.90 55.78 54.88 55.64 5,270,715 +0.85(+1.54%)
Jun 25, 2021 54.24 54.83 54.18 54.79 3,316,352 +0.44(+0.81%)
Jun 24, 2021 54.28 54.50 54.06 54.35 3,396,925 -0.06(-0.10%)
Jun 23, 2021 55.20 55.24 54.39 54.41 3,328,804 -0.92(-1.66%)
Jun 22, 2021 55.33 55.58 55.14 55.33 3,736,156 +0.06(+0.12%)
Jun 21, 2021 55.27 55.54 54.93 55.26 3,184,688 +0.35(+0.64%)
Jun 18, 2021 55.83 56.02 54.91 54.91 5,895,086 -1.23(-2.19%)
Jun 17, 2021 56.09 56.37 55.51 56.15 3,427,082 -0.05(-0.08%)
Jun 16, 2021 57.31 57.33 56.15 56.19 4,181,764 -0.91(-1.59%)
Jun 15, 2021 57.66 57.75 57.04 57.10 5,856,465 -0.47(-0.81%)
Jun 14, 2021 57.34 57.62 56.93 57.57 2,198,604 +0.12(+0.21%)
Jun 11, 2021 57.60 57.72 57.02 57.45 2,832,004 -0.05(-0.08%)
Jun 10, 2021 57.10 57.89 56.94 57.50 3,139,028 +0.41(+0.72%)
Jun 09, 2021 56.77 57.95 56.61 57.08 7,546,902 -0.98(-1.69%)
Jun 08, 2021 58.64 58.70 57.90 58.07 2,462,950 -0.49(-0.83%)
Jun 07, 2021 58.90 58.98 58.19 58.55 3,801,476 -0.28(-0.48%)
Jun 04, 2021 58.63 59.18 58.54 58.84 4,466,888 +0.21(+0.36%)
Jun 03, 2021 58.30 58.75 58.00 58.63 4,545,644 +0.28(+0.49%)
Jun 02, 2021 57.71 58.69 57.50 58.34 5,623,707 +0.76(+1.32%)
Jun 01, 2021 58.05 58.26 57.40 57.58 3,525,549 -0.18(-0.32%)
May 28, 2021 57.39 58.13 57.35 57.76 3,193,320 +0.53(+0.93%)
May 27, 2021 57.74 58.27 57.16 57.23 3,847,394 -0.51(-0.88%)
May 26, 2021 57.74 57.98 57.56 57.73 3,130,684 -0.02(-0.03%)
May 25, 2021 57.94 58.07 57.26 57.75 2,825,195 -0.18(-0.32%)
May 24, 2021 58.15 58.47 57.93 57.94 1,976,580 -0.07(-0.13%)
May 21, 2021 57.95 58.70 57.84 58.01 2,939,475 +0.21(+0.37%)
May 20, 2021 57.62 58.24 57.33 57.80 3,484,690 +0.28(+0.48%)
May 19, 2021 57.65 57.93 57.13 57.52 2,985,534 -0.30(-0.52%)
May 18, 2021 57.62 58.05 57.28 57.83 3,391,724 +0.13(+0.22%)
May 17, 2021 57.98 58.45 57.47 57.70 4,360,394 -0.56(-0.96%)
May 14, 2021 58.93 59.41 58.23 58.26 3,518,627 -0.53(-0.91%)
May 13, 2021 57.61 59.41 57.38 58.79 5,801,426 +0.94(+1.62%)
May 12, 2021 58.07 58.48 57.66 57.85 3,662,741 -0.14(-0.24%)
May 11, 2021 58.96 59.09 57.72 57.99 3,974,284 -0.66(-1.13%)
May 10, 2021 58.06 58.94 58.04 58.65 2,646,159 +0.72(+1.24%)
May 07, 2021 58.21 58.52 57.34 57.94 3,890,522 -0.54(-0.93%)
May 06, 2021 57.43 59.03 57.33 58.48 8,136,778 +1.66(+2.93%)
May 05, 2021 56.66 56.89 56.04 56.82 3,134,408 +0.03(+0.05%)
May 04, 2021 56.81 57.21 56.36 56.79 3,839,963 +0.18(+0.32%)
May 03, 2021 55.92 57.00 55.92 56.60 3,404,534 +0.68(+1.22%)
Apr 30, 2021 56.53 56.62 55.70 55.92 5,255,165 -0.52(-0.93%)
Apr 29, 2021 55.93 56.66 55.87 56.45 3,796,902 +0.58(+1.04%)
Apr 28, 2021 55.96 56.37 55.62 55.87 2,990,156 +0.24(+0.43%)
Apr 27, 2021 55.52 55.82 55.26 55.63 4,139,782 +0.00(+0.00%)
Apr 26, 2021 56.37 56.44 55.54 55.63 4,433,772 -0.66(-1.18%)
Apr 23, 2021 56.84 57.07 56.16 56.29 3,392,623 -0.71(-1.24%)
Apr 22, 2021 57.57 57.66 56.96 57.00 4,000,890 -0.67(-1.16%)
Apr 21, 2021 57.51 58.05 57.30 57.67 5,491,585 +0.42(+0.74%)
Apr 20, 2021 56.28 57.76 56.17 57.25 5,997,270 +0.92(+1.63%)
Apr 19, 2021 56.20 56.55 55.70 56.33 4,527,229 +0.00(+0.00%)
Apr 16, 2021 55.90 56.36 55.62 56.33 10,819,068 +0.69(+1.24%)
Apr 15, 2021 55.84 56.25 55.58 55.64 4,526,247 -0.06(-0.10%)
Apr 14, 2021 55.81 55.89 55.16 55.69 3,623,758 -0.06(-0.12%)
Apr 13, 2021 55.98 56.48 55.75 55.76 3,703,509 -0.27(-0.48%)
Apr 12, 2021 55.37 56.09 55.36 56.03 3,749,832 +0.77(+1.40%)
Apr 09, 2021 56.05 56.24 54.80 55.25 4,239,392 -0.75(-1.35%)
Apr 08, 2021 56.04 56.30 55.81 56.01 3,522,360 +0.06(+0.11%)
Apr 07, 2021 56.37 56.59 55.74 55.94 4,220,750 -0.32(-0.57%)
Apr 06, 2021 55.92 56.55 55.71 56.26 5,453,505 +0.19(+0.34%)
Apr 05, 2021 55.65 56.51 55.60 56.07 4,908,719 +0.56(+1.00%)
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.