Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 52.95 53.07 52.28 52.83 3,310,094 -0.24(-0.45%)
Jun 21, 2021 52.44 53.09 52.23 53.07 2,700,581 +0.99(+1.90%)
Jun 18, 2021 52.64 52.91 52.01 52.08 6,477,346 -1.38(-2.58%)
Jun 17, 2021 55.21 55.33 53.12 53.46 4,110,397 -1.64(-2.98%)
Jun 16, 2021 55.25 55.43 54.64 55.10 2,995,751 -0.30(-0.54%)
Jun 15, 2021 55.44 55.77 55.44 55.40 3,019,597 -0.03(-0.05%)
Jun 14, 2021 56.04 56.25 55.12 55.43 2,770,395 -0.82(-1.46%)
Jun 11, 2021 56.33 56.47 56.06 56.25 1,881,464 +0.05(+0.09%)
Jun 10, 2021 57.16 57.28 56.14 56.20 1,779,940 -0.39(-0.69%)
Jun 09, 2021 57.03 57.19 56.58 56.59 1,940,867 -0.70(-1.22%)
Jun 08, 2021 57.08 57.38 56.45 57.29 3,900,650 -0.10(-0.17%)
Jun 07, 2021 57.45 57.57 57.04 57.39 3,181,171 -0.09(-0.16%)
Jun 04, 2021 57.28 57.51 56.94 57.48 1,734,900 +0.23(+0.40%)
Jun 03, 2021 56.92 57.44 56.71 57.25 2,180,087 +0.10(+0.17%)
Jun 02, 2021 57.41 57.54 56.85 57.15 2,722,505 -0.06(-0.10%)
Jun 01, 2021 57.15 57.53 56.68 57.21 2,645,415 +0.53(+0.94%)
May 28, 2021 57.01 57.14 56.11 56.68 3,447,293 -0.14(-0.25%)
May 27, 2021 56.76 57.07 56.15 56.82 6,550,225 +0.57(+1.01%)
May 26, 2021 56.00 56.32 55.60 56.25 3,077,316 +0.49(+0.88%)
May 25, 2021 56.42 56.68 55.65 55.76 3,361,895 -0.61(-1.08%)
May 24, 2021 56.21 56.53 55.90 56.37 2,884,146 +0.38(+0.68%)
May 21, 2021 55.85 56.44 55.47 55.99 3,058,697 +0.34(+0.61%)
May 20, 2021 55.75 55.92 55.22 55.65 2,690,930 -0.11(-0.20%)
May 19, 2021 55.46 56.05 54.93 55.76 3,416,430 -0.15(-0.27%)
May 18, 2021 55.92 56.59 55.84 55.91 2,799,009 -0.51(-0.90%)
May 17, 2021 56.26 56.57 55.94 56.42 2,444,222 -0.04(-0.07%)
May 14, 2021 55.77 56.57 55.47 56.46 2,273,899 +0.96(+1.73%)
May 13, 2021 54.19 55.79 54.11 55.50 2,979,611 +1.05(+1.93%)
May 12, 2021 55.53 55.67 54.40 54.45 3,251,707 -0.77(-1.39%)
May 11, 2021 56.16 56.34 55.08 55.22 3,020,975 -1.31(-2.32%)
May 10, 2021 56.37 57.35 56.03 56.53 3,480,862 +0.42(+0.75%)
May 07, 2021 55.44 56.17 55.30 56.11 2,597,243 -0.07(-0.12%)
May 06, 2021 55.73 56.20 55.19 56.18 3,791,558 +0.80(+1.44%)
May 05, 2021 55.06 55.43 54.36 55.38 3,682,017 +0.49(+0.89%)
May 04, 2021 54.44 54.97 54.02 54.89 2,948,360 +0.37(+0.68%)
May 03, 2021 54.29 54.92 53.84 54.52 3,071,000 +0.79(+1.47%)
Apr 30, 2021 54.20 54.23 53.42 53.73 4,142,900 -0.49(-0.90%)
Apr 29, 2021 54.11 54.87 53.50 54.22 3,253,373 +0.70(+1.31%)
Apr 28, 2021 53.86 54.00 53.50 53.52 2,247,393 -0.01(-0.02%)
Apr 27, 2021 53.40 53.57 53.18 53.53 2,466,752 +0.16(+0.30%)
Apr 26, 2021 53.50 54.05 53.27 53.37 3,473,467 +0.00(+0.00%)
Apr 23, 2021 53.04 53.57 52.80 53.37 2,803,400 +0.43(+0.81%)
Apr 22, 2021 53.14 53.36 52.84 52.94 3,874,575 -0.56(-1.05%)
Apr 21, 2021 52.73 53.55 52.60 53.50 3,037,712 +0.91(+1.73%)
Apr 20, 2021 53.35 53.38 52.23 52.59 2,512,678 -0.97(-1.81%)
Apr 19, 2021 53.49 53.71 53.29 53.56 3,330,082 +0.11(+0.21%)
Apr 16, 2021 53.28 53.59 53.13 53.45 2,763,400 +0.62(+1.17%)
Apr 15, 2021 52.89 52.93 52.49 52.83 2,164,471 -0.04(-0.08%)
Apr 14, 2021 52.22 52.90 52.14 52.87 2,255,820 +0.58(+1.11%)
Apr 13, 2021 52.07 52.53 51.92 52.29 3,074,617 -0.15(-0.29%)
Apr 12, 2021 52.01 52.57 51.75 52.44 2,731,162 +0.80(+1.55%)
Apr 09, 2021 51.90 52.05 51.35 51.64 3,644,700 +0.15(+0.29%)
Apr 08, 2021 51.33 51.62 51.15 51.49 2,787,936 -0.23(-0.44%)
Apr 07, 2021 51.64 51.94 51.42 51.72 1,893,093 +0.11(+0.21%)
Apr 06, 2021 51.49 51.88 51.31 51.61 1,975,541 +0.16(+0.31%)
Apr 05, 2021 51.79 52.02 51.26 51.45 2,619,959 +0.03(+0.06%)
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.