Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 55.80 56.12 55.58 55.97 1,235,387 +0.61(+1.11%)
May 27, 2021 55.60 55.79 55.32 55.35 1,771,913 -0.06(-0.11%)
May 26, 2021 55.50 55.60 55.14 55.42 1,262,025 -0.05(-0.08%)
May 25, 2021 56.44 56.54 55.31 55.46 1,449,331 -1.08(-1.92%)
May 24, 2021 56.57 56.74 56.15 56.54 927,869 +0.09(+0.16%)
May 21, 2021 55.88 56.53 55.87 56.45 1,057,068 +0.57(+1.02%)
May 20, 2021 56.13 56.43 55.80 55.89 1,329,322 -0.29(-0.52%)
May 19, 2021 55.76 56.20 55.42 56.18 1,549,211 +0.42(+0.75%)
May 18, 2021 55.54 56.24 55.41 55.76 1,524,461 +0.15(+0.27%)
May 17, 2021 56.04 56.18 55.41 55.61 1,811,026 -0.49(-0.88%)
May 14, 2021 56.13 56.79 55.96 56.10 1,397,673 -0.14(-0.25%)
May 13, 2021 55.01 56.47 54.98 56.24 1,942,903 +1.18(+2.15%)
May 12, 2021 56.09 56.09 54.95 55.06 1,121,117 -0.84(-1.51%)
May 11, 2021 57.40 57.46 55.13 55.90 2,482,474 -1.42(-2.48%)
May 10, 2021 57.14 58.18 57.14 57.33 1,261,834 +0.20(+0.34%)
May 07, 2021 57.11 57.54 56.89 57.13 1,070,956 +0.11(+0.19%)
May 06, 2021 57.15 57.29 55.87 57.02 1,421,415 +0.15(+0.27%)
May 05, 2021 56.87 57.41 56.19 56.87 1,525,119 -0.64(-1.12%)
May 04, 2021 57.50 57.64 56.85 57.51 1,515,258 +0.17(+0.30%)
May 03, 2021 57.29 57.74 57.08 57.34 1,071,609 +0.08(+0.14%)
Apr 30, 2021 57.02 57.26 56.44 57.26 1,333,081 +0.48(+0.85%)
Apr 29, 2021 56.65 57.12 56.49 56.78 1,258,570 +0.15(+0.27%)
Apr 28, 2021 56.45 56.64 56.05 56.63 1,431,002 +0.32(+0.57%)
Apr 27, 2021 56.53 56.81 56.05 56.30 892,055 -0.56(-0.99%)
Apr 26, 2021 56.93 57.04 56.48 56.87 649,905 +0.04(+0.08%)
Apr 23, 2021 57.63 57.63 56.79 56.82 1,248,849 -0.66(-1.15%)
Apr 22, 2021 57.88 58.09 57.38 57.49 790,901 -0.35(-0.60%)
Apr 21, 2021 58.09 58.42 57.63 57.84 1,366,838 -0.18(-0.31%)
Apr 20, 2021 56.93 58.11 56.84 58.01 1,883,155 +1.41(+2.48%)
Apr 19, 2021 57.20 57.44 56.36 56.61 2,211,404 -0.04(-0.08%)
Apr 16, 2021 55.77 56.76 55.73 56.65 1,787,422 +1.01(+1.82%)
Apr 15, 2021 54.84 55.67 54.84 55.64 1,241,079 +0.98(+1.78%)
Apr 14, 2021 54.75 54.84 54.27 54.67 995,759 -0.04(-0.08%)
Apr 13, 2021 54.14 54.97 53.98 54.71 1,021,903 +0.17(+0.31%)
Apr 12, 2021 54.43 54.79 54.28 54.54 1,033,529 +0.24(+0.45%)
Apr 09, 2021 54.71 54.93 54.25 54.30 1,521,431 -0.21(-0.39%)
Apr 08, 2021 55.02 55.14 54.37 54.51 1,475,762 -0.32(-0.59%)
Apr 07, 2021 54.83 54.99 54.16 54.84 2,271,216 +0.09(+0.16%)
Apr 06, 2021 54.03 54.76 53.67 54.75 1,676,568 +0.47(+0.87%)
Apr 05, 2021 53.75 54.51 53.53 54.27 1,004,443 +0.63(+1.17%)
Apr 01, 2021 53.31 53.69 52.79 53.65 1,344,700 +0.36(+0.67%)
Mar 31, 2021 53.24 53.48 52.84 53.29 1,350,216 +0.14(+0.27%)
Mar 30, 2021 53.44 53.71 52.73 53.14 1,225,865 -0.71(-1.31%)
Mar 29, 2021 52.95 54.20 52.86 53.85 2,726,835 +0.91(+1.72%)
Mar 26, 2021 53.39 53.51 52.79 52.94 1,584,214 -0.62(-1.15%)
Mar 25, 2021 53.12 53.91 52.55 53.56 2,713,314 +0.71(+1.34%)
Mar 24, 2021 52.56 53.19 52.46 52.85 1,150,464 +0.13(+0.25%)
Mar 23, 2021 52.50 52.84 52.09 52.72 2,982,436 +0.23(+0.44%)
Mar 22, 2021 53.08 53.61 52.23 52.48 2,162,510 -0.81(-1.53%)
Mar 19, 2021 52.74 53.42 52.09 53.30 2,793,740 +0.81(+1.53%)
Mar 18, 2021 52.33 52.89 52.28 52.49 3,644,564 +0.23(+0.45%)
Mar 17, 2021 53.49 53.49 52.23 52.26 1,217,788 -1.10(-2.06%)
Mar 16, 2021 52.54 53.54 52.39 53.36 1,681,432 +0.38(+0.71%)
Mar 15, 2021 51.84 53.03 51.81 52.98 2,282,081 +1.35(+2.62%)
Mar 12, 2021 51.29 51.74 50.96 51.63 1,324,703 +0.82(+1.62%)
Mar 11, 2021 50.75 51.33 50.59 50.81 1,469,181 -0.17(-0.33%)
Mar 10, 2021 50.70 51.17 50.46 50.98 2,566,802 +0.37(+0.73%)
Mar 09, 2021 50.19 50.76 50.10 50.61 2,940,781 +0.24(+0.48%)
Mar 08, 2021 49.64 50.75 49.33 50.37 2,425,152 +0.82(+1.66%)
Mar 05, 2021 48.87 49.76 48.68 49.55 2,048,721 +0.95(+1.96%)
Mar 04, 2021 48.31 49.28 47.87 48.59 2,916,071 +0.98(+2.07%)
Mar 03, 2021 47.33 47.76 46.86 47.61 1,767,120 +0.09(+0.19%)
Mar 02, 2021 47.73 47.86 47.00 47.52 1,788,529 -0.31(-0.65%)
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.