Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.14 53.77 52.44 52.86 5,464,270 -0.37(-0.70%)
Jul 29, 2021 53.10 53.49 52.74 53.24 4,360,731 +0.62(+1.18%)
Jul 28, 2021 52.58 52.98 51.93 52.62 4,837,105 -0.07(-0.13%)
Jul 27, 2021 52.31 53.08 51.76 52.68 4,195,775 -0.05(-0.10%)
Jul 26, 2021 51.20 52.76 51.20 52.74 7,683,499 +1.62(+3.16%)
Jul 23, 2021 51.74 52.11 50.86 51.12 5,515,472 -0.31(-0.61%)
Jul 22, 2021 49.80 51.78 49.33 51.43 8,361,373 +0.64(+1.26%)
Jul 21, 2021 50.62 51.07 50.22 50.80 8,731,857 +0.94(+1.89%)
Jul 20, 2021 49.44 50.34 49.01 49.85 7,962,489 +0.71(+1.44%)
Jul 19, 2021 49.36 49.73 48.52 49.15 9,189,526 -1.89(-3.70%)
Jul 16, 2021 52.13 52.49 50.86 51.03 8,185,629 -1.62(-3.07%)
Jul 15, 2021 52.56 53.34 52.46 52.65 3,228,746 -0.35(-0.66%)
Jul 14, 2021 53.53 54.13 52.87 53.00 3,024,021 -0.32(-0.61%)
Jul 13, 2021 53.93 54.16 53.00 53.32 3,615,835 -0.44(-0.82%)
Jul 12, 2021 53.20 54.09 52.71 53.76 3,645,277 +0.12(+0.22%)
Jul 09, 2021 52.92 54.12 52.81 53.65 5,953,844 +1.42(+2.72%)
Jul 08, 2021 51.88 52.74 51.58 52.23 4,995,352 -0.71(-1.35%)
Jul 07, 2021 52.47 53.14 51.96 52.94 4,026,561 +0.27(+0.52%)
Jul 06, 2021 53.92 53.96 52.22 52.67 4,382,212 -1.34(-2.49%)
Jul 02, 2021 53.86 54.23 53.41 54.01 3,731,286 +0.01(+0.02%)
Jul 01, 2021 54.61 54.78 53.93 54.00 3,909,679 +0.19(+0.35%)
Jun 30, 2021 53.45 54.10 53.36 53.82 3,946,583 +0.26(+0.48%)
Jun 29, 2021 53.82 54.27 53.22 53.56 3,119,489 +0.07(+0.13%)
Jun 28, 2021 53.83 53.83 52.87 53.49 3,206,636 -0.33(-0.62%)
Jun 25, 2021 53.79 54.32 53.67 53.82 5,008,896 +0.15(+0.29%)
Jun 24, 2021 54.24 54.28 53.37 53.67 5,001,947 -0.03(-0.06%)
Jun 23, 2021 54.43 54.66 53.66 53.70 3,826,840 -0.30(-0.55%)
Jun 22, 2021 53.97 54.27 53.31 54.00 4,725,688 +0.33(+0.62%)
Jun 21, 2021 53.70 54.38 53.40 53.67 6,185,124 +0.96(+1.82%)
Jun 18, 2021 53.08 53.62 52.62 52.71 10,283,384 -1.33(-2.46%)
Jun 17, 2021 55.93 55.93 53.01 54.04 6,697,235 -1.74(-3.13%)
Jun 16, 2021 56.99 57.08 55.45 55.78 6,383,100 -1.39(-2.42%)
Jun 15, 2021 56.90 57.34 56.50 57.17 3,827,642 +0.22(+0.39%)
Jun 14, 2021 57.68 57.98 56.66 56.95 4,365,406 -0.88(-1.53%)
Jun 11, 2021 58.23 58.70 57.69 57.83 3,205,562 +0.01(+0.01%)
Jun 10, 2021 59.52 59.67 57.79 57.82 4,728,961 -0.72(-1.23%)
Jun 09, 2021 58.74 59.11 58.23 58.54 3,973,620 -0.46(-0.78%)
Jun 08, 2021 58.70 59.29 58.09 59.00 4,079,670 +0.12(+0.20%)
Jun 07, 2021 59.84 59.93 58.59 58.88 3,297,268 -0.96(-1.61%)
Jun 04, 2021 60.38 60.50 59.43 59.84 3,576,934 -0.20(-0.34%)
Jun 03, 2021 58.98 60.13 58.20 60.05 5,081,907 +1.41(+2.41%)
Jun 02, 2021 59.80 59.80 58.56 58.64 5,640,887 -1.24(-2.07%)
Jun 01, 2021 58.82 59.98 58.55 59.88 4,867,045 +1.69(+2.91%)
May 28, 2021 58.75 58.82 57.58 58.19 4,486,161 -0.20(-0.35%)
May 27, 2021 58.95 59.50 58.03 58.39 7,356,656 -0.18(-0.30%)
May 26, 2021 57.95 58.63 57.42 58.57 7,195,836 +0.45(+0.77%)
May 25, 2021 58.48 59.31 58.06 58.12 5,249,041 -0.43(-0.73%)
May 24, 2021 58.59 58.94 58.17 58.55 4,061,572 +0.61(+1.05%)
May 21, 2021 57.82 58.59 57.71 57.95 4,579,915 +0.48(+0.83%)
May 20, 2021 57.63 57.85 57.13 57.47 3,713,471 -0.24(-0.42%)
May 19, 2021 57.67 58.01 56.63 57.71 5,227,361 -0.83(-1.41%)
May 18, 2021 59.77 60.09 58.52 58.54 4,185,549 -1.16(-1.95%)
May 17, 2021 58.58 59.84 58.49 59.70 4,284,934 +0.91(+1.55%)
May 14, 2021 57.67 58.97 57.56 58.79 5,721,961 +1.47(+2.57%)
May 13, 2021 56.79 57.75 56.68 57.31 3,644,626 +0.40(+0.71%)
May 12, 2021 57.88 58.17 56.74 56.91 5,802,093 -0.82(-1.41%)
May 11, 2021 56.84 58.01 56.57 57.73 6,762,126 -0.13(-0.23%)
May 10, 2021 58.72 59.44 57.80 57.86 5,982,630 -0.26(-0.45%)
May 07, 2021 57.54 58.36 57.06 58.12 6,146,909 +0.00(+0.00%)
May 06, 2021 57.26 58.17 56.55 58.12 5,546,964 +0.82(+1.42%)
May 05, 2021 56.89 57.45 55.68 57.31 8,880,100 +1.56(+2.79%)
May 04, 2021 54.09 55.79 53.71 55.75 8,749,206 +1.41(+2.59%)
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.