Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.56 51.59 50.69 51.37 32,655,448 -0.56(-1.07%)
Jun 29, 2021 52.66 52.92 51.14 51.93 28,798,310 -0.67(-1.27%)
Jun 28, 2021 51.58 52.83 51.56 52.60 24,560,694 +1.44(+2.81%)
Jun 25, 2021 51.26 51.62 51.01 51.16 23,058,612 -0.15(-0.29%)
Jun 24, 2021 50.78 51.34 50.64 51.31 23,161,628 +0.74(+1.47%)
Jun 23, 2021 51.13 51.22 50.54 50.57 22,151,280 -0.56(-1.09%)
Jun 22, 2021 51.19 51.50 50.79 51.13 20,411,476 +0.00(+0.00%)
Jun 21, 2021 51.02 51.28 50.67 51.13 21,037,418 +0.18(+0.36%)
Jun 18, 2021 51.87 51.93 50.42 50.94 60,231,052 -1.38(-2.64%)
Jun 17, 2021 52.21 52.99 51.89 52.33 23,492,084 -0.04(-0.07%)
Jun 16, 2021 53.21 53.42 51.95 52.36 23,893,690 -0.70(-1.33%)
Jun 15, 2021 53.27 53.46 52.89 53.07 22,729,434 -0.18(-0.34%)
Jun 14, 2021 53.09 53.26 52.37 53.25 23,801,378 +0.31(+0.59%)
Jun 11, 2021 52.59 53.02 52.12 52.94 19,800,538 +0.43(+0.82%)
Jun 10, 2021 52.30 53.10 52.09 52.51 29,216,736 +0.35(+0.67%)
Jun 09, 2021 52.49 52.60 52.13 52.16 15,187,254 +0.00(+0.00%)
Jun 08, 2021 52.57 52.75 51.80 52.16 36,330,828 -0.08(-0.16%)
Jun 07, 2021 52.54 52.56 51.96 52.24 18,969,388 -0.26(-0.49%)
Jun 04, 2021 51.75 52.85 51.74 52.50 23,487,538 +1.03(+2.01%)
Jun 03, 2021 52.14 52.25 51.32 51.47 23,853,180 -1.13(-2.16%)
Jun 02, 2021 52.08 52.79 51.94 52.60 20,195,676 +0.54(+1.04%)
Jun 01, 2021 52.72 52.89 51.79 52.06 22,210,124 -0.21(-0.40%)
May 28, 2021 52.66 52.76 52.11 52.27 22,193,522 -0.56(-1.06%)
May 27, 2021 52.26 52.97 52.16 52.83 35,381,088 +0.74(+1.42%)
May 26, 2021 52.21 52.37 51.78 52.09 16,577,879 +0.05(+0.09%)
May 25, 2021 52.67 52.67 51.63 52.04 24,377,782 -0.08(-0.16%)
May 24, 2021 51.84 52.52 51.61 52.12 20,992,880 +0.81(+1.57%)
May 21, 2021 51.63 51.90 51.23 51.32 19,367,292 +0.12(+0.23%)
May 20, 2021 50.85 51.47 50.66 51.20 25,288,846 +0.54(+1.07%)
May 19, 2021 49.48 50.72 49.27 50.66 25,965,252 +0.48(+0.95%)
May 18, 2021 51.20 51.37 50.15 50.18 20,423,828 -0.45(-0.89%)
May 17, 2021 50.60 51.15 50.11 50.63 21,861,582 -0.02(-0.04%)
May 14, 2021 49.97 51.11 49.65 50.65 30,770,264 +1.23(+2.48%)
May 13, 2021 49.45 49.77 48.92 49.43 31,893,626 +0.36(+0.73%)
May 12, 2021 49.77 50.01 48.89 49.07 33,024,114 -1.30(-2.58%)
May 11, 2021 50.38 50.91 49.69 50.37 39,300,940 -0.81(-1.59%)
May 10, 2021 52.30 52.37 51.14 51.18 38,279,844 -1.59(-3.02%)
May 07, 2021 52.80 53.09 52.38 52.77 21,810,454 +0.44(+0.84%)
May 06, 2021 51.81 52.39 51.47 52.34 27,894,754 +0.63(+1.22%)
May 05, 2021 51.81 52.12 51.35 51.71 23,087,718 -0.05(-0.09%)
May 04, 2021 51.73 51.82 50.76 51.75 38,817,712 -0.33(-0.63%)
May 03, 2021 52.62 52.64 51.70 52.08 24,493,822 -0.25(-0.47%)
Apr 30, 2021 52.40 53.14 51.91 52.32 33,789,304 -0.68(-1.29%)
Apr 29, 2021 52.64 53.02 52.27 53.01 25,594,178 +0.60(+1.15%)
Apr 28, 2021 52.32 52.90 51.98 52.41 33,398,670 -0.32(-0.60%)
Apr 27, 2021 53.26 53.32 52.54 52.72 41,944,372 -0.72(-1.34%)
Apr 26, 2021 53.75 54.13 53.17 53.44 43,562,772 -0.44(-0.81%)
Apr 23, 2021 53.81 54.57 52.66 53.88 85,232,240 -3.03(-5.32%)
Apr 22, 2021 57.62 58.13 56.64 56.91 41,976,880 -1.03(-1.77%)
Apr 21, 2021 57.11 58.01 56.66 57.94 26,781,178 +0.91(+1.60%)
Apr 20, 2021 57.88 57.99 56.76 57.03 21,845,554 -0.85(-1.46%)
Apr 19, 2021 58.85 58.88 57.36 57.87 26,380,868 -1.02(-1.73%)
Apr 16, 2021 59.42 59.59 58.73 58.89 27,075,380 -0.25(-0.42%)
Apr 15, 2021 58.18 59.31 57.92 59.14 27,403,384 +0.75(+1.29%)
Apr 14, 2021 59.40 59.46 58.06 58.38 28,325,694 -0.94(-1.58%)
Apr 13, 2021 59.67 59.69 58.40 59.32 29,485,356 -0.16(-0.28%)
Apr 12, 2021 62.03 62.29 58.85 59.48 56,339,124 -2.60(-4.19%)
Apr 09, 2021 60.76 62.21 60.60 62.08 29,880,838 +1.10(+1.80%)
Apr 08, 2021 60.91 61.20 60.36 60.98 24,431,358 +0.73(+1.21%)
Apr 07, 2021 59.73 60.55 59.45 60.26 19,551,650 +0.63(+1.05%)
Apr 06, 2021 60.08 60.55 59.38 59.63 31,628,522 -0.89(-1.47%)
Apr 05, 2021 59.07 60.70 58.85 60.52 30,722,264 +1.81(+3.08%)
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.