Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.70 54.88 54.27 54.56 883,634 -0.19(-0.35%)
Jun 29, 2021 55.71 56.06 54.50 54.75 1,160,103 -0.98(-1.75%)
Jun 28, 2021 55.88 56.20 55.54 55.72 1,098,423 +0.05(+0.10%)
Jun 25, 2021 55.29 55.80 55.20 55.67 1,645,553 +0.25(+0.46%)
Jun 24, 2021 55.07 55.69 54.90 55.42 1,208,845 +0.27(+0.49%)
Jun 23, 2021 55.87 55.87 54.98 55.15 1,840,910 -0.72(-1.29%)
Jun 22, 2021 56.21 56.96 55.80 55.87 2,451,167 -1.65(-2.87%)
Jun 21, 2021 56.51 57.58 56.22 57.52 1,445,720 +1.06(+1.87%)
Jun 18, 2021 57.97 57.98 56.43 56.46 2,212,745 -1.75(-3.01%)
Jun 17, 2021 57.94 58.62 57.90 58.22 1,247,774 +0.23(+0.40%)
Jun 16, 2021 58.97 59.26 57.87 57.98 2,558,230 -0.27(-0.46%)
Jun 15, 2021 57.82 58.59 57.59 58.25 1,054,309 +0.54(+0.94%)
Jun 14, 2021 58.11 58.16 57.57 57.71 1,000,313 -0.24(-0.42%)
Jun 11, 2021 57.58 57.98 57.36 57.95 1,023,146 +0.16(+0.28%)
Jun 10, 2021 57.20 57.98 56.92 57.79 729,147 +0.59(+1.03%)
Jun 09, 2021 56.83 57.34 56.56 57.20 1,325,749 +0.70(+1.23%)
Jun 08, 2021 56.74 56.74 56.07 56.51 1,332,098 -0.08(-0.14%)
Jun 07, 2021 56.77 56.88 56.37 56.59 874,504 -0.04(-0.06%)
Jun 04, 2021 56.74 56.74 56.34 56.63 714,247 +0.19(+0.34%)
Jun 03, 2021 55.71 56.68 55.54 56.44 864,280 +0.64(+1.15%)
Jun 02, 2021 55.52 56.06 55.20 55.80 748,700 +0.30(+0.54%)
Jun 01, 2021 55.97 56.01 55.48 55.50 605,923 -0.47(-0.84%)
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%)
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.