Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 55.70 56.30 55.60 56.06 20,521,522 +0.58(+1.05%)
Jun 23, 2021 57.47 57.80 54.91 55.48 34,510,674 -2.15(-3.73%)
Jun 22, 2021 57.46 57.80 57.28 57.63 14,324,536 +0.35(+0.61%)
Jun 21, 2021 56.98 57.40 56.86 57.28 12,966,111 +0.57(+1.01%)
Jun 18, 2021 57.25 57.48 56.44 56.71 26,722,742 -0.81(-1.41%)
Jun 17, 2021 56.98 57.87 56.75 57.52 15,549,374 +0.40(+0.70%)
Jun 16, 2021 57.67 58.10 56.84 57.12 14,959,744 -0.20(-0.35%)
Jun 15, 2021 57.26 57.77 57.22 57.32 12,092,763 +0.04(+0.07%)
Jun 14, 2021 56.78 57.29 56.26 57.28 12,473,588 +0.40(+0.70%)
Jun 11, 2021 56.55 56.89 56.42 56.88 9,738,024 +0.28(+0.49%)
Jun 10, 2021 56.46 57.04 56.35 56.60 12,373,350 +0.32(+0.57%)
Jun 09, 2021 56.79 56.92 56.22 56.28 9,221,186 -0.15(-0.27%)
Jun 08, 2021 56.79 56.94 56.13 56.43 14,745,589 -0.49(-0.86%)
Jun 07, 2021 56.73 57.24 56.63 56.92 11,099,397 -0.08(-0.14%)
Jun 04, 2021 56.66 57.21 56.43 57.00 11,314,937 +0.61(+1.08%)
Jun 03, 2021 56.51 56.63 55.85 56.39 10,671,397 -0.30(-0.53%)
Jun 02, 2021 57.03 57.03 56.23 56.69 13,816,119 -0.26(-0.46%)
Jun 01, 2021 57.91 57.92 56.84 56.95 12,069,783 -0.39(-0.68%)
May 28, 2021 57.68 57.86 57.22 57.34 13,018,034 +0.00(+0.00%)
May 27, 2021 57.01 57.47 56.79 57.34 25,520,743 +0.49(+0.86%)
May 26, 2021 55.91 57.53 55.60 56.85 23,731,793 +1.15(+2.06%)
May 25, 2021 56.23 56.23 55.50 55.70 11,994,057 +0.04(+0.07%)
May 24, 2021 55.37 55.76 54.87 55.66 13,204,619 +0.58(+1.05%)
May 21, 2021 55.33 55.49 54.92 55.08 16,449,820 +0.04(+0.07%)
May 20, 2021 54.12 55.33 54.09 55.04 15,317,192 +0.80(+1.47%)
May 19, 2021 54.61 54.63 53.67 54.24 18,582,444 -0.71(-1.29%)
May 18, 2021 55.60 55.95 54.69 54.95 34,701,432 -0.51(-0.91%)
May 17, 2021 58.13 58.27 55.11 55.46 31,533,755 -3.22(-5.50%)
May 14, 2021 57.85 58.88 57.38 58.68 15,864,452 +1.29(+2.25%)
May 13, 2021 56.39 58.05 56.39 57.39 15,645,018 +0.77(+1.36%)
May 12, 2021 56.91 57.13 56.56 56.62 19,274,302 -0.88(-1.53%)
May 11, 2021 57.52 57.78 56.95 57.50 15,397,573 -0.01(-0.02%)
May 10, 2021 58.34 59.11 57.49 57.51 19,258,709 -0.60(-1.03%)
May 07, 2021 57.26 58.42 56.70 58.11 17,847,386 +1.13(+1.98%)
May 06, 2021 56.67 57.10 56.45 56.98 13,075,309 +0.57(+1.01%)
May 05, 2021 57.01 57.03 56.26 56.41 17,858,808 -0.22(-0.39%)
May 04, 2021 56.36 56.85 56.18 56.63 25,312,449 +0.06(+0.11%)
May 03, 2021 56.44 56.97 56.17 56.57 14,496,170 +0.42(+0.75%)
Apr 30, 2021 56.38 56.38 54.73 56.15 21,907,300 -0.25(-0.44%)
Apr 29, 2021 55.98 56.49 55.28 56.40 21,710,197 +2.30(+4.25%)
Apr 28, 2021 54.15 54.58 53.95 54.10 12,559,488 -0.20(-0.37%)
Apr 27, 2021 54.46 54.77 54.22 54.30 12,420,053 -0.02(-0.04%)
Apr 26, 2021 54.38 54.58 54.01 54.32 12,802,035 -0.07(-0.13%)
Apr 23, 2021 54.30 54.71 53.97 54.39 12,252,700 -0.01(-0.02%)
Apr 22, 2021 54.31 54.74 54.14 54.40 15,017,557 -0.25(-0.46%)
Apr 21, 2021 54.01 54.76 53.77 54.65 16,122,397 +0.49(+0.90%)
Apr 20, 2021 53.81 54.27 53.65 54.16 14,351,206 +0.02(+0.04%)
Apr 19, 2021 54.91 55.01 53.91 54.14 17,004,863 -0.97(-1.76%)
Apr 16, 2021 55.00 55.50 54.59 55.11 19,244,100 +0.97(+1.79%)
Apr 15, 2021 53.71 54.50 53.51 54.14 18,329,600 +0.84(+1.58%)
Apr 14, 2021 53.52 53.88 53.15 53.30 13,334,886 -0.58(-1.08%)
Apr 13, 2021 53.49 53.99 53.26 53.88 15,783,158 +0.56(+1.05%)
Apr 12, 2021 53.46 53.70 53.12 53.32 14,826,219 -0.25(-0.47%)
Apr 09, 2021 53.80 53.88 52.46 53.57 18,205,800 -0.76(-1.40%)
Apr 08, 2021 54.58 54.63 54.10 54.33 10,780,329 -0.27(-0.49%)
Apr 07, 2021 55.10 55.12 54.24 54.60 17,331,782 -0.24(-0.44%)
Apr 06, 2021 54.38 55.05 54.14 54.84 15,551,912 +0.04(+0.07%)
Apr 05, 2021 54.58 55.12 54.45 54.80 14,837,531 +0.05(+0.09%)
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.