Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.17 54.17 54.00 54.00 47,643 -0.11(-0.20%)
Jun 29, 2021 54.09 54.11 53.96 54.11 33,154 +0.11(+0.20%)
Jun 28, 2021 53.84 54.00 53.83 54.00 18,470 +0.42(+0.78%)
Jun 25, 2021 53.83 53.83 53.57 53.58 22,323 -0.08(-0.16%)
Jun 24, 2021 53.59 53.80 53.59 53.66 21,686 +0.22(+0.41%)
Jun 23, 2021 53.46 53.57 53.44 53.44 20,833 -0.03(-0.06%)
Jun 22, 2021 53.10 53.51 53.10 53.48 19,726 +0.31(+0.59%)
Jun 21, 2021 52.86 53.23 52.85 53.16 28,183 +0.18(+0.33%)
Jun 18, 2021 52.90 53.17 52.90 52.99 47,069 -0.32(-0.60%)
Jun 17, 2021 52.70 53.35 52.70 53.31 27,285 +0.39(+0.74%)
Jun 16, 2021 53.05 53.13 52.61 52.92 37,597 -0.10(-0.19%)
Jun 15, 2021 53.06 53.19 52.95 53.01 37,732 -0.14(-0.26%)
Jun 14, 2021 53.05 53.15 52.90 53.15 35,034 +0.27(+0.52%)
Jun 11, 2021 52.85 52.90 52.79 52.88 18,512 +0.07(+0.13%)
Jun 10, 2021 52.70 52.84 52.64 52.81 34,594 +0.29(+0.56%)
Jun 09, 2021 52.56 52.68 52.51 52.52 20,023 +0.04(+0.07%)
Jun 08, 2021 52.80 52.80 52.43 52.48 51,433 -0.09(-0.17%)
Jun 07, 2021 52.40 52.57 52.35 52.57 18,447 +0.16(+0.30%)
Jun 04, 2021 52.04 52.49 52.04 52.41 51,577 +0.48(+0.92%)
Jun 03, 2021 52.14 52.14 51.87 51.93 41,696 -0.37(-0.70%)
Jun 02, 2021 52.17 52.35 52.17 52.30 59,097 +0.11(+0.21%)
Jun 01, 2021 52.35 52.46 52.17 52.19 21,654 -0.14(-0.26%)
May 28, 2021 52.23 52.46 52.23 52.32 26,512 +0.15(+0.28%)
May 27, 2021 52.27 52.35 52.17 52.18 28,541 -0.12(-0.22%)
May 26, 2021 52.19 52.35 52.19 52.29 24,152 +0.02(+0.04%)
May 25, 2021 52.44 52.44 52.14 52.27 38,105 +0.02(+0.04%)
May 24, 2021 51.85 52.30 51.85 52.25 42,788 +0.49(+0.94%)
May 21, 2021 52.19 52.19 51.72 51.77 15,665 -0.15(-0.29%)
May 20, 2021 51.60 51.97 51.60 51.92 93,903 +0.58(+1.13%)
May 19, 2021 50.99 51.39 50.93 51.34 33,174 +0.06(+0.11%)
May 18, 2021 51.50 51.71 51.34 51.28 34,289 -0.17(-0.32%)
May 17, 2021 51.44 51.54 51.29 51.44 38,012 -0.19(-0.36%)
May 14, 2021 51.52 51.76 51.39 51.63 26,399 +0.56(+1.09%)
May 13, 2021 51.05 51.33 50.89 51.07 30,880 +0.21(+0.42%)
May 12, 2021 51.28 51.32 50.85 50.86 62,193 -0.73(-1.42%)
May 11, 2021 51.13 51.66 50.98 51.59 52,808 +0.00(+0.00%)
May 10, 2021 52.14 52.14 51.59 51.59 70,333 -0.77(-1.47%)
May 07, 2021 52.48 52.55 52.29 52.36 19,468 +0.26(+0.50%)
May 06, 2021 51.81 52.10 51.79 52.10 44,406 +0.15(+0.28%)
May 05, 2021 52.12 52.22 51.89 51.95 29,046 +0.00(+0.00%)
May 04, 2021 52.19 52.23 51.72 51.95 113,032 -0.53(-1.00%)
May 03, 2021 52.76 52.84 52.48 52.48 26,304 -0.20(-0.39%)
Apr 30, 2021 52.56 52.81 52.54 52.68 30,670 -0.16(-0.30%)
Apr 29, 2021 53.20 53.20 52.64 52.84 32,068 +0.17(+0.32%)
Apr 28, 2021 52.81 52.91 52.67 52.67 98,632 -0.15(-0.28%)
Apr 27, 2021 52.90 53.00 52.77 52.82 94,791 -0.19(-0.35%)
Apr 26, 2021 52.88 53.02 52.83 53.00 27,834 +0.22(+0.42%)
Apr 23, 2021 52.62 52.91 52.42 52.78 26,772 +0.36(+0.69%)
Apr 22, 2021 52.79 52.83 52.41 52.42 32,438 -0.35(-0.66%)
Apr 21, 2021 52.54 52.80 52.45 52.77 51,803 +0.27(+0.51%)
Apr 20, 2021 52.82 52.82 52.43 52.50 98,316 -0.20(-0.39%)
Apr 19, 2021 53.02 53.02 52.62 52.70 657,840 -0.29(-0.55%)
Apr 16, 2021 52.97 53.04 52.87 52.99 32,721 +0.00(+0.00%)
Apr 15, 2021 52.96 52.99 52.81 52.99 40,912 +0.48(+0.91%)
Apr 14, 2021 52.84 52.93 52.49 52.52 63,746 -0.38(-0.73%)
Apr 13, 2021 52.85 52.94 52.73 52.90 49,128 +0.33(+0.62%)
Apr 12, 2021 52.39 52.60 52.39 52.58 710,146 -0.01(-0.02%)
Apr 09, 2021 52.50 52.59 52.36 52.59 43,799 +0.16(+0.30%)
Apr 08, 2021 52.54 52.54 52.34 52.43 31,171 +0.31(+0.59%)
Apr 07, 2021 51.96 52.23 51.96 52.12 25,033 +0.06(+0.11%)
Apr 06, 2021 51.98 52.24 51.98 52.06 44,259 -0.11(-0.21%)
Apr 05, 2021 51.68 52.17 51.68 52.17 32,498 +0.64(+1.25%)
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.