Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.08 59.17 58.16 58.17 2,370,469 -1.12(-1.89%)
Jun 29, 2021 59.51 59.95 59.20 59.29 1,990,217 -0.14(-0.23%)
Jun 28, 2021 59.82 59.90 58.61 59.43 1,706,858 -0.24(-0.40%)
Jun 25, 2021 59.20 59.95 58.98 59.67 3,157,602 +0.62(+1.05%)
Jun 24, 2021 58.83 59.11 58.09 59.05 2,031,588 +0.76(+1.30%)
Jun 23, 2021 57.68 58.80 57.45 58.29 2,354,216 +0.79(+1.37%)
Jun 22, 2021 56.96 57.64 56.63 57.51 3,322,032 +0.65(+1.14%)
Jun 21, 2021 55.90 56.89 55.43 56.86 3,619,270 +1.48(+2.68%)
Jun 18, 2021 55.42 55.63 54.66 55.37 5,749,928 -0.74(-1.31%)
Jun 17, 2021 56.13 56.78 55.05 56.11 5,434,739 +0.11(+0.19%)
Jun 16, 2021 55.05 56.01 54.74 56.00 5,372,985 +1.32(+2.41%)
Jun 15, 2021 54.30 54.81 53.69 54.69 2,029,826 +0.39(+0.72%)
Jun 14, 2021 55.54 55.68 54.27 54.29 3,554,127 -1.19(-2.14%)
Jun 11, 2021 55.32 55.49 54.82 55.48 3,276,049 +0.47(+0.86%)
Jun 10, 2021 54.68 55.35 54.39 55.01 3,108,108 +0.73(+1.34%)
Jun 09, 2021 54.27 54.68 54.08 54.28 3,404,832 -0.02(-0.04%)
Jun 08, 2021 53.24 54.37 52.91 54.30 3,869,576 +1.15(+2.16%)
Jun 07, 2021 54.44 54.55 52.95 53.16 3,602,727 -1.25(-2.29%)
Jun 04, 2021 54.64 54.87 54.07 54.40 1,280,487 -0.19(-0.34%)
Jun 03, 2021 53.69 54.73 53.52 54.59 2,095,357 +0.58(+1.07%)
Jun 02, 2021 54.73 54.81 53.96 54.01 1,872,085 -0.72(-1.31%)
Jun 01, 2021 55.32 55.67 54.68 54.73 2,097,609 +0.04(+0.07%)
May 28, 2021 54.85 54.92 54.29 54.69 2,288,184 -0.01(-0.02%)
May 27, 2021 54.50 54.87 54.26 54.70 4,032,763 +0.17(+0.31%)
May 26, 2021 54.50 54.73 54.19 54.53 2,801,627 -0.05(-0.09%)
May 25, 2021 54.66 55.37 54.53 54.58 3,178,943 +0.26(+0.47%)
May 24, 2021 54.50 54.64 53.90 54.32 2,104,208 +0.08(+0.14%)
May 21, 2021 54.66 54.84 54.10 54.25 2,323,615 -0.15(-0.27%)
May 20, 2021 54.01 54.80 53.92 54.39 2,240,753 +0.58(+1.08%)
May 19, 2021 53.15 53.85 52.81 53.81 1,731,082 -0.19(-0.35%)
May 18, 2021 54.65 54.99 53.96 54.00 2,901,462 -0.44(-0.81%)
May 17, 2021 54.91 55.16 54.15 54.44 2,023,840 -0.69(-1.25%)
May 14, 2021 54.33 55.35 54.01 55.13 2,357,503 +1.14(+2.12%)
May 13, 2021 53.23 54.18 53.16 53.99 2,812,963 +1.00(+1.89%)
May 12, 2021 54.95 55.16 52.86 52.99 2,967,875 -2.13(-3.86%)
May 11, 2021 55.13 55.83 54.59 55.11 2,523,575 -0.80(-1.44%)
May 10, 2021 57.44 57.57 55.90 55.91 2,804,751 -1.60(-2.78%)
May 07, 2021 56.40 57.93 56.15 57.51 2,628,976 +1.02(+1.80%)
May 06, 2021 57.03 57.43 54.44 56.49 5,000,898 -0.42(-0.74%)
May 05, 2021 56.12 56.98 54.95 56.91 2,982,190 +2.43(+4.46%)
May 04, 2021 54.60 55.74 54.15 54.48 3,171,815 -0.63(-1.14%)
May 03, 2021 55.84 55.87 55.11 55.11 2,167,713 -0.30(-0.55%)
Apr 30, 2021 55.63 55.74 54.95 55.42 3,074,702 -0.23(-0.40%)
Apr 29, 2021 56.00 56.00 55.07 55.64 1,917,526 +0.10(+0.18%)
Apr 28, 2021 55.50 55.60 55.23 55.54 1,444,627 +0.07(+0.12%)
Apr 27, 2021 54.54 55.50 54.32 55.47 1,279,070 +1.05(+1.93%)
Apr 26, 2021 54.07 54.47 53.72 54.43 1,922,353 +0.46(+0.85%)
Apr 23, 2021 52.76 54.19 52.60 53.97 2,187,128 +1.35(+2.57%)
Apr 22, 2021 52.16 53.02 51.86 52.61 2,985,129 +0.61(+1.17%)
Apr 21, 2021 51.54 52.05 51.18 52.01 1,882,264 +0.49(+0.95%)
Apr 20, 2021 51.81 52.09 51.14 51.52 2,846,241 -0.70(-1.33%)
Apr 19, 2021 52.18 52.43 51.93 52.21 1,860,001 +0.00(+0.00%)
Apr 16, 2021 51.95 52.40 51.47 52.21 2,481,795 +0.38(+0.74%)
Apr 15, 2021 52.45 52.56 51.61 51.83 2,147,484 -0.19(-0.36%)
Apr 14, 2021 51.32 52.43 51.25 52.02 3,669,715 +1.06(+2.08%)
Apr 13, 2021 50.97 51.44 50.23 50.96 3,429,750 +0.02(+0.04%)
Apr 12, 2021 50.03 51.07 49.83 50.94 2,237,633 +0.67(+1.32%)
Apr 09, 2021 50.78 50.78 49.57 50.27 2,411,243 -0.27(-0.54%)
Apr 08, 2021 50.24 50.66 49.95 50.55 1,677,331 +0.55(+1.10%)
Apr 07, 2021 50.13 50.37 49.67 50.00 1,719,073 -0.13(-0.25%)
Apr 06, 2021 49.97 50.31 49.71 50.13 1,830,079 +0.02(+0.04%)
Apr 05, 2021 49.70 50.19 49.70 50.11 1,930,060 +0.79(+1.61%)
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.