Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 55.40 56.29 54.08 54.42 806,804 -1.74(-3.10%)
Jul 29, 2021 56.82 57.86 56.10 56.16 784,176 -0.84(-1.47%)
Jul 28, 2021 59.57 59.77 56.91 57.00 896,692 -1.75(-2.98%)
Jul 27, 2021 59.42 59.94 58.61 58.75 783,132 -0.94(-1.57%)
Jul 26, 2021 58.30 59.74 57.89 59.69 715,745 +1.97(+3.41%)
Jul 23, 2021 57.44 57.93 56.73 57.72 411,061 +0.35(+0.61%)
Jul 22, 2021 58.01 58.41 57.11 57.37 375,048 -1.13(-1.93%)
Jul 21, 2021 57.44 59.13 57.03 58.50 516,857 +1.55(+2.72%)
Jul 20, 2021 53.58 57.43 53.58 56.95 817,377 +3.69(+6.93%)
Jul 19, 2021 54.90 55.14 52.96 53.26 836,293 -3.26(-5.77%)
Jul 16, 2021 58.18 58.25 56.26 56.52 877,219 -0.56(-0.98%)
Jul 15, 2021 57.43 58.69 56.71 57.08 589,877 -1.12(-1.92%)
Jul 14, 2021 59.30 60.00 58.08 58.20 489,006 -1.07(-1.81%)
Jul 13, 2021 60.79 61.02 59.21 59.27 526,076 -2.45(-3.97%)
Jul 12, 2021 60.80 61.87 60.27 61.72 268,179 +0.27(+0.44%)
Jul 09, 2021 61.50 62.43 61.40 61.45 475,704 +1.34(+2.23%)
Jul 08, 2021 59.34 60.82 59.19 60.11 408,085 -0.98(-1.60%)
Jul 07, 2021 60.78 61.78 60.21 61.09 434,686 -0.13(-0.21%)
Jul 06, 2021 61.43 61.43 60.34 61.22 454,991 -0.30(-0.49%)
Jul 02, 2021 61.86 62.20 60.63 61.52 597,880 -0.21(-0.34%)
Jul 01, 2021 62.59 63.39 61.08 61.73 1,259,472 -0.67(-1.07%)
Jun 30, 2021 61.95 62.84 61.12 62.40 886,425 +1.03(+1.68%)
Jun 29, 2021 62.35 62.62 61.06 61.37 511,702 -0.58(-0.94%)
Jun 28, 2021 63.48 63.88 61.43 61.95 642,329 -2.27(-3.53%)
Jun 25, 2021 64.50 64.99 63.79 64.22 795,122 -0.17(-0.26%)
Jun 24, 2021 63.24 64.43 62.36 64.39 321,026 +1.45(+2.30%)
Jun 23, 2021 62.21 63.35 61.95 62.94 478,517 +0.90(+1.45%)
Jun 22, 2021 62.41 62.41 61.26 62.04 446,363 -0.29(-0.47%)
Jun 21, 2021 61.40 62.36 61.14 62.33 496,783 +1.69(+2.79%)
Jun 18, 2021 60.02 61.03 59.98 60.64 963,528 -0.10(-0.16%)
Jun 17, 2021 61.77 62.25 59.93 60.74 963,560 -1.15(-1.86%)
Jun 16, 2021 61.55 62.54 61.06 61.89 743,986 +0.40(+0.65%)
Jun 15, 2021 60.65 61.58 60.52 61.49 550,473 +0.80(+1.32%)
Jun 14, 2021 61.58 61.89 60.55 60.69 769,248 -1.22(-1.97%)
Jun 11, 2021 61.49 61.94 61.11 61.91 366,624 +0.84(+1.38%)
Jun 10, 2021 62.05 62.17 60.87 61.07 589,207 -0.18(-0.29%)
Jun 09, 2021 62.11 62.11 60.96 61.25 608,487 -1.18(-1.89%)
Jun 08, 2021 61.62 62.50 60.82 62.43 452,016 +1.11(+1.81%)
Jun 07, 2021 60.63 61.38 60.11 61.32 602,400 +0.81(+1.34%)
Jun 04, 2021 60.04 60.63 59.69 60.51 519,940 +0.80(+1.34%)
Jun 03, 2021 59.46 59.99 59.17 59.71 480,001 -0.18(-0.30%)
Jun 02, 2021 60.12 60.35 59.07 59.89 434,912 -0.47(-0.78%)
Jun 01, 2021 60.00 60.73 59.13 60.36 754,691 +0.90(+1.51%)
May 28, 2021 60.00 60.00 58.62 59.46 700,785 -0.55(-0.92%)
May 27, 2021 59.17 60.40 58.74 60.01 1,039,682 +4.15(+7.43%)
May 26, 2021 54.66 55.91 54.50 55.86 558,694 +1.34(+2.46%)
May 25, 2021 54.89 55.63 54.46 54.52 845,674 +0.17(+0.31%)
May 24, 2021 53.72 54.68 53.16 54.35 663,697 +1.25(+2.35%)
May 21, 2021 53.04 53.89 52.85 53.10 454,624 +0.74(+1.41%)
May 20, 2021 51.82 52.55 51.01 52.36 526,592 +0.62(+1.20%)
May 19, 2021 51.12 51.85 50.45 51.74 422,263 -0.09(-0.17%)
May 18, 2021 52.08 52.87 51.43 51.83 571,438 -0.22(-0.42%)
May 17, 2021 52.01 52.48 51.29 52.05 350,022 -0.46(-0.88%)
May 14, 2021 52.00 52.64 51.35 52.51 498,174 +1.17(+2.28%)
May 13, 2021 50.77 52.43 50.77 51.34 672,767 +0.81(+1.60%)
May 12, 2021 51.54 52.83 50.43 50.53 442,956 -1.38(-2.66%)
May 11, 2021 51.84 53.00 51.17 51.91 1,024,824 -1.90(-3.53%)
May 10, 2021 54.57 55.18 53.73 53.81 480,931 -0.63(-1.16%)
May 07, 2021 53.82 54.80 52.91 54.44 676,069 +0.44(+0.81%)
May 06, 2021 53.74 54.12 52.12 54.00 788,833 +0.66(+1.24%)
May 05, 2021 54.57 54.93 53.07 53.34 911,395 -1.59(-2.89%)
May 04, 2021 55.88 56.32 54.33 54.93 596,245 -0.92(-1.65%)
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.