Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 54.50 55.37 53.20 53.53 820,177 -1.71(-3.10%)
Jul 29, 2021 55.89 56.92 55.19 55.24 797,174 -0.83(-1.47%)
Jul 28, 2021 58.60 58.80 55.98 56.07 911,555 -1.72(-2.98%)
Jul 27, 2021 58.45 58.96 57.65 57.79 796,112 -0.92(-1.57%)
Jul 26, 2021 57.35 58.77 56.95 58.72 727,608 +1.94(+3.41%)
Jul 23, 2021 56.50 56.99 55.80 56.78 417,874 +0.34(+0.61%)
Jul 22, 2021 57.06 57.45 56.18 56.43 381,264 -1.11(-1.93%)
Jul 21, 2021 56.50 58.17 56.10 57.55 525,424 +1.52(+2.72%)
Jul 20, 2021 52.71 56.49 52.71 56.02 830,925 +3.63(+6.93%)
Jul 19, 2021 54.00 54.24 52.10 52.39 850,155 -3.21(-5.77%)
Jul 16, 2021 57.23 57.30 55.34 55.60 891,759 -0.55(-0.98%)
Jul 15, 2021 56.49 57.73 55.79 56.15 599,654 -1.10(-1.92%)
Jul 14, 2021 58.33 59.02 57.13 57.25 497,111 -1.05(-1.81%)
Jul 13, 2021 59.80 60.03 58.24 58.30 534,796 -2.41(-3.97%)
Jul 12, 2021 59.81 60.86 59.28 60.71 272,624 +0.27(+0.44%)
Jul 09, 2021 60.50 61.41 60.39 60.45 483,589 +1.32(+2.23%)
Jul 08, 2021 58.37 59.83 58.22 59.13 414,849 -0.96(-1.60%)
Jul 07, 2021 59.79 60.77 59.23 60.09 441,891 -0.13(-0.21%)
Jul 06, 2021 60.43 60.43 59.36 60.22 462,532 -0.30(-0.49%)
Jul 02, 2021 60.85 61.11 59.64 60.52 607,790 -0.21(-0.34%)
Jul 01, 2021 61.57 62.36 60.08 60.72 1,280,348 -0.66(-1.07%)
Jun 30, 2021 60.94 61.82 60.12 61.38 901,118 +1.01(+1.68%)
Jun 29, 2021 61.33 61.60 60.06 60.37 520,183 -0.57(-0.94%)
Jun 28, 2021 62.44 62.84 60.43 60.94 652,976 -2.23(-3.53%)
Jun 25, 2021 63.45 63.93 62.75 63.17 808,301 -0.17(-0.26%)
Jun 24, 2021 62.21 63.38 61.34 63.34 326,347 +1.43(+2.30%)
Jun 23, 2021 61.20 62.32 60.94 61.91 486,448 +0.89(+1.45%)
Jun 22, 2021 61.39 61.39 60.26 61.03 453,761 -0.29(-0.47%)
Jun 21, 2021 60.40 61.34 60.14 61.31 505,017 +1.66(+2.79%)
Jun 18, 2021 59.04 60.03 59.00 59.65 979,499 -0.10(-0.16%)
Jun 17, 2021 60.76 61.23 58.95 59.75 979,531 -1.13(-1.86%)
Jun 16, 2021 60.55 61.52 60.06 60.88 756,318 +0.39(+0.65%)
Jun 15, 2021 59.66 60.58 59.53 60.49 559,597 +0.79(+1.32%)
Jun 14, 2021 60.58 60.88 59.56 59.70 781,998 -1.20(-1.97%)
Jun 11, 2021 60.49 60.93 60.11 60.90 372,701 +0.83(+1.38%)
Jun 10, 2021 61.04 61.16 59.88 60.07 598,973 -0.18(-0.29%)
Jun 09, 2021 61.10 61.10 59.97 60.25 618,573 -1.16(-1.89%)
Jun 08, 2021 60.62 61.48 59.83 61.41 459,508 +1.09(+1.81%)
Jun 07, 2021 59.64 60.38 59.13 60.32 612,385 +0.80(+1.34%)
Jun 04, 2021 59.06 59.64 58.72 59.52 528,558 +0.79(+1.34%)
Jun 03, 2021 58.49 59.01 58.21 58.74 487,957 -0.18(-0.30%)
Jun 02, 2021 59.14 59.37 58.11 58.91 442,120 -0.46(-0.78%)
Jun 01, 2021 59.02 59.74 58.17 59.38 767,200 +0.89(+1.51%)
May 28, 2021 59.02 59.02 57.67 58.49 712,400 -0.54(-0.92%)
May 27, 2021 58.21 59.42 57.79 59.03 1,056,915 +4.08(+7.43%)
May 26, 2021 53.77 55.00 53.61 54.95 567,954 +1.32(+2.46%)
May 25, 2021 53.99 54.72 53.57 53.63 859,691 +0.17(+0.31%)
May 24, 2021 52.84 53.79 52.29 53.46 674,698 +1.23(+2.35%)
May 21, 2021 52.18 53.01 51.99 52.23 462,159 +0.73(+1.41%)
May 20, 2021 50.98 51.69 50.18 51.51 535,320 +0.61(+1.20%)
May 19, 2021 50.29 51.01 49.63 50.90 429,262 -0.09(-0.17%)
May 18, 2021 51.23 52.01 50.59 50.98 580,909 -0.22(-0.42%)
May 17, 2021 51.16 51.62 50.45 51.20 355,823 -0.45(-0.88%)
May 14, 2021 51.15 51.78 50.51 51.65 506,431 +1.15(+2.28%)
May 13, 2021 49.94 51.58 49.94 50.50 683,918 +0.80(+1.60%)
May 12, 2021 50.70 51.97 49.61 49.71 450,298 -1.36(-2.66%)
May 11, 2021 50.99 52.13 50.34 51.06 1,041,811 -1.87(-3.53%)
May 10, 2021 53.68 54.28 52.85 52.93 488,902 -0.62(-1.16%)
May 07, 2021 52.94 53.91 52.05 53.55 687,275 +0.43(+0.81%)
May 06, 2021 52.86 53.24 51.27 53.12 801,908 +0.65(+1.24%)
May 05, 2021 53.68 54.03 52.20 52.47 926,501 -1.56(-2.89%)
May 04, 2021 54.97 55.40 53.44 54.03 606,128 -0.91(-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.