Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.10 52.13 51.22 51.91 32,317,710 -0.56(-1.07%)
Jun 29, 2021 53.22 53.47 51.67 52.48 28,500,464 -0.68(-1.27%)
Jun 28, 2021 52.11 53.38 52.10 53.15 24,306,676 +1.45(+2.81%)
Jun 25, 2021 51.80 52.16 51.55 51.70 22,820,130 -0.15(-0.29%)
Jun 24, 2021 51.31 51.87 51.17 51.85 22,922,080 +0.75(+1.47%)
Jun 23, 2021 51.66 51.76 51.07 51.10 21,922,182 -0.56(-1.09%)
Jun 22, 2021 51.73 52.04 51.32 51.66 20,200,372 +0.00(+0.00%)
Jun 21, 2021 51.55 51.82 51.20 51.66 20,819,840 +0.19(+0.36%)
Jun 18, 2021 52.41 52.48 50.95 51.48 59,608,116 -1.40(-2.64%)
Jun 17, 2021 52.75 53.54 52.43 52.87 23,249,118 -0.04(-0.07%)
Jun 16, 2021 53.77 53.97 52.49 52.91 23,646,570 -0.71(-1.33%)
Jun 15, 2021 53.83 54.02 53.45 53.62 22,494,356 -0.18(-0.34%)
Jun 14, 2021 53.65 53.82 52.92 53.81 23,555,214 +0.31(+0.59%)
Jun 11, 2021 53.14 53.58 52.66 53.49 19,595,752 +0.43(+0.82%)
Jun 10, 2021 52.85 53.66 52.64 53.06 28,914,564 +0.35(+0.67%)
Jun 09, 2021 53.04 53.15 52.68 52.71 15,030,181 +0.00(+0.00%)
Jun 08, 2021 53.12 53.30 52.34 52.71 35,955,076 -0.08(-0.16%)
Jun 07, 2021 53.09 53.11 52.50 52.79 18,773,198 -0.26(-0.49%)
Jun 04, 2021 52.29 53.40 52.28 53.05 23,244,618 +1.04(+2.01%)
Jun 03, 2021 52.69 52.80 51.86 52.00 23,606,478 -1.15(-2.16%)
Jun 02, 2021 52.62 53.34 52.48 53.15 19,986,802 +0.55(+1.04%)
Jun 01, 2021 53.27 53.45 52.33 52.60 21,980,416 -0.21(-0.40%)
May 28, 2021 53.22 53.31 52.65 52.82 21,963,986 -0.56(-1.06%)
May 27, 2021 52.81 53.52 52.71 53.38 35,015,160 +0.75(+1.42%)
May 26, 2021 52.75 52.92 52.32 52.63 16,406,423 +0.05(+0.09%)
May 25, 2021 53.22 53.22 52.17 52.59 24,125,656 -0.08(-0.16%)
May 24, 2021 52.38 53.07 52.15 52.67 20,775,762 +0.81(+1.57%)
May 21, 2021 52.17 52.44 51.76 51.86 19,166,986 +0.12(+0.23%)
May 20, 2021 51.38 52.00 51.19 51.74 25,027,298 +0.55(+1.07%)
May 19, 2021 50.00 51.25 49.79 51.19 25,696,708 +0.48(+0.95%)
May 18, 2021 51.74 51.91 50.67 50.71 20,212,596 -0.45(-0.89%)
May 17, 2021 51.13 51.68 50.64 51.16 21,635,478 -0.02(-0.04%)
May 14, 2021 50.49 51.64 50.17 51.18 30,452,024 +1.24(+2.48%)
May 13, 2021 49.97 50.29 49.43 49.94 31,563,766 +0.36(+0.73%)
May 12, 2021 50.29 50.53 49.40 49.58 32,682,562 -1.31(-2.58%)
May 11, 2021 50.90 51.44 50.21 50.89 38,894,472 -0.82(-1.59%)
May 10, 2021 52.85 52.92 51.67 51.72 37,883,936 -1.61(-3.02%)
May 07, 2021 53.35 53.64 52.93 53.33 21,584,880 +0.44(+0.84%)
May 06, 2021 52.36 52.94 52.01 52.88 27,606,254 +0.64(+1.22%)
May 05, 2021 52.35 52.66 51.89 52.25 22,848,728 -0.05(-0.09%)
May 04, 2021 52.27 52.37 51.29 52.29 38,415,896 -0.33(-0.63%)
May 03, 2021 53.17 53.19 52.24 52.62 24,240,276 -0.25(-0.47%)
Apr 30, 2021 52.95 53.70 52.45 52.87 33,439,538 -0.69(-1.29%)
Apr 29, 2021 53.19 53.58 52.82 53.56 25,329,242 +0.61(+1.15%)
Apr 28, 2021 52.86 53.45 52.52 52.95 33,052,946 -0.32(-0.60%)
Apr 27, 2021 53.82 53.88 53.09 53.28 41,510,188 -0.73(-1.34%)
Apr 26, 2021 54.31 54.70 53.73 54.00 43,111,836 -0.44(-0.81%)
Apr 23, 2021 54.37 55.14 53.21 54.44 84,349,968 -3.06(-5.32%)
Apr 22, 2021 58.22 58.73 57.24 57.50 41,542,360 -1.04(-1.77%)
Apr 21, 2021 57.71 58.62 57.26 58.54 26,503,956 +0.92(+1.59%)
Apr 20, 2021 58.49 58.60 57.36 57.62 21,619,422 -0.85(-1.46%)
Apr 19, 2021 59.46 59.50 57.96 58.48 26,107,788 -1.03(-1.73%)
Apr 16, 2021 60.04 60.21 59.34 59.51 26,795,112 -0.25(-0.42%)
Apr 15, 2021 58.79 59.93 58.52 59.76 27,119,720 +0.76(+1.29%)
Apr 14, 2021 60.02 60.09 58.67 58.99 28,032,482 -0.95(-1.58%)
Apr 13, 2021 60.30 60.32 59.01 59.94 29,180,142 -0.17(-0.28%)
Apr 12, 2021 62.68 62.94 59.47 60.10 55,755,936 -2.63(-4.19%)
Apr 09, 2021 61.39 62.86 61.23 62.73 29,571,530 +1.11(+1.80%)
Apr 08, 2021 61.55 61.84 60.99 61.62 24,178,458 +0.74(+1.21%)
Apr 07, 2021 60.35 61.18 60.07 60.89 19,349,262 +0.63(+1.05%)
Apr 06, 2021 60.71 61.18 60.00 60.25 31,301,122 -0.90(-1.47%)
Apr 05, 2021 59.69 61.34 59.46 61.15 30,404,246 +1.83(+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.