Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.41 54.43 53.88 54.33 1,977,166 +0.11(+0.21%)
May 27, 2021 54.42 54.58 53.87 54.22 2,954,171 +0.34(+0.64%)
May 26, 2021 53.72 53.94 53.48 53.87 1,958,014 +0.14(+0.27%)
May 25, 2021 54.50 54.87 53.63 53.73 1,371,700 -0.77(-1.40%)
May 24, 2021 55.02 55.02 54.46 54.49 1,517,689 -0.11(-0.21%)
May 21, 2021 54.20 54.76 54.03 54.61 4,096,808 +0.72(+1.34%)
May 20, 2021 54.16 54.20 53.71 53.88 2,179,576 -0.27(-0.50%)
May 19, 2021 53.32 54.18 52.62 54.16 3,318,304 +0.14(+0.25%)
May 18, 2021 55.77 55.77 53.97 54.02 2,659,731 -1.64(-2.94%)
May 17, 2021 56.16 56.37 55.46 55.66 1,721,351 -0.51(-0.91%)
May 14, 2021 56.27 56.29 55.58 56.17 1,953,358 +0.26(+0.46%)
May 13, 2021 54.29 56.42 54.08 55.91 4,123,864 +1.41(+2.59%)
May 12, 2021 55.85 56.30 54.40 54.50 2,454,944 -1.73(-3.07%)
May 11, 2021 56.41 56.78 55.88 56.23 3,405,542 -0.37(-0.66%)
May 10, 2021 56.16 57.18 55.92 56.60 3,984,677 +0.73(+1.30%)
May 07, 2021 55.25 55.97 54.76 55.87 3,357,367 +0.46(+0.82%)
May 06, 2021 54.26 55.47 54.14 55.42 3,298,039 +1.48(+2.74%)
May 05, 2021 53.27 54.15 52.70 53.94 5,467,927 +0.69(+1.30%)
May 04, 2021 53.56 53.76 52.66 53.25 4,089,688 -0.43(-0.80%)
May 03, 2021 53.69 53.89 53.47 53.68 2,262,372 +0.54(+1.01%)
Apr 30, 2021 53.85 54.08 53.05 53.14 4,626,423 -1.19(-2.20%)
Apr 29, 2021 53.89 54.36 53.47 54.34 4,254,102 +0.72(+1.35%)
Apr 28, 2021 54.72 54.82 53.24 53.62 5,516,894 -0.35(-0.66%)
Apr 27, 2021 54.80 55.23 53.39 53.97 5,173,538 -1.22(-2.21%)
Apr 26, 2021 55.26 55.48 54.89 55.19 2,965,854 -0.01(-0.01%)
Apr 23, 2021 55.49 55.49 54.61 55.19 2,913,967 +0.68(+1.24%)
Apr 22, 2021 55.30 55.42 54.30 54.52 3,070,824 -0.84(-1.52%)
Apr 21, 2021 54.56 55.39 53.81 55.36 3,679,809 +0.90(+1.66%)
Apr 20, 2021 55.08 55.42 54.22 54.45 3,848,048 -0.74(-1.34%)
Apr 19, 2021 55.92 56.02 54.83 55.19 2,640,385 -0.93(-1.65%)
Apr 16, 2021 56.19 56.65 55.56 56.12 2,113,467 -0.06(-0.12%)
Apr 15, 2021 55.74 56.22 55.30 56.19 2,486,986 +0.83(+1.51%)
Apr 14, 2021 56.42 56.57 55.25 55.35 2,339,902 -0.65(-1.16%)
Apr 13, 2021 56.19 56.35 55.51 56.00 3,683,801 -0.34(-0.60%)
Apr 12, 2021 55.03 56.38 55.03 56.34 2,205,432 +1.14(+2.07%)
Apr 09, 2021 54.90 55.32 54.67 55.20 2,066,448 +0.31(+0.56%)
Apr 08, 2021 54.74 54.95 54.18 54.89 1,711,636 +0.22(+0.40%)
Apr 07, 2021 54.77 55.12 54.61 54.67 1,816,604 -0.22(-0.41%)
Apr 06, 2021 54.60 55.54 54.42 54.90 2,951,852 -0.66(-1.18%)
Apr 05, 2021 54.96 55.70 54.76 55.55 2,891,697 +1.14(+2.10%)
Apr 01, 2021 54.89 55.34 54.01 54.41 2,743,482 -0.53(-0.96%)
Mar 31, 2021 55.61 55.78 54.68 54.94 4,026,028 -0.24(-0.43%)
Mar 30, 2021 54.90 55.39 54.74 55.18 2,047,578 +0.08(+0.14%)
Mar 29, 2021 55.40 55.78 54.57 55.10 2,821,790 -0.29(-0.52%)
Mar 26, 2021 54.54 55.45 54.38 55.39 2,594,985 +0.83(+1.53%)
Mar 25, 2021 53.82 54.84 52.98 54.56 3,590,217 +0.93(+1.74%)
Mar 24, 2021 53.86 54.67 53.60 53.62 2,428,253 -0.28(-0.53%)
Mar 23, 2021 54.39 55.06 53.67 53.90 3,021,663 -1.42(-2.58%)
Mar 22, 2021 55.90 56.59 55.25 55.33 2,741,951 -0.88(-1.56%)
Mar 19, 2021 56.48 56.71 55.37 56.20 5,309,207 -0.04(-0.06%)
Mar 18, 2021 56.52 57.49 56.03 56.24 3,158,247 -0.62(-1.09%)
Mar 17, 2021 56.35 57.24 56.00 56.86 1,953,815 +0.28(+0.50%)
Mar 16, 2021 58.53 58.78 56.42 56.58 2,157,269 -2.22(-3.77%)
Mar 15, 2021 57.30 58.82 57.17 58.79 2,550,953 +1.47(+2.57%)
Mar 12, 2021 57.77 57.82 56.81 57.32 2,526,825 -0.47(-0.82%)
Mar 11, 2021 57.50 58.10 57.07 57.80 2,737,273 +0.69(+1.20%)
Mar 10, 2021 56.75 57.71 56.65 57.11 3,003,031 +0.80(+1.43%)
Mar 09, 2021 55.86 57.32 55.46 56.31 4,937,126 +1.06(+1.92%)
Mar 08, 2021 55.13 56.06 54.64 55.25 2,970,025 -0.42(-0.75%)
Mar 05, 2021 55.20 55.79 53.30 55.67 3,344,237 +1.03(+1.89%)
Mar 04, 2021 56.11 56.79 54.03 54.63 3,807,104 -1.68(-2.98%)
Mar 03, 2021 55.38 57.04 55.16 56.31 3,403,809 +0.63(+1.13%)
Mar 02, 2021 55.62 55.99 54.88 55.68 3,462,078 +0.27(+0.49%)
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.