Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.44 55.76 53.36 53.97 1,077,835 +0.25(+0.46%)
Jul 29, 2021 54.39 55.33 53.40 53.73 2,048,457 +0.01(+0.02%)
Jul 28, 2021 54.03 54.72 53.31 53.72 942,416 -0.23(-0.42%)
Jul 27, 2021 54.90 55.13 53.30 53.95 1,146,940 -1.45(-2.61%)
Jul 26, 2021 55.19 56.09 54.89 55.39 844,042 +0.18(+0.33%)
Jul 23, 2021 55.52 55.80 54.67 55.21 921,712 +0.22(+0.40%)
Jul 22, 2021 56.40 56.53 54.42 55.00 972,946 -0.51(-0.92%)
Jul 21, 2021 54.62 56.10 54.52 55.51 1,301,405 +1.54(+2.86%)
Jul 20, 2021 51.58 54.29 51.00 53.96 1,680,209 +2.44(+4.74%)
Jul 19, 2021 51.40 52.54 50.88 51.52 1,899,448 -1.46(-2.75%)
Jul 16, 2021 54.98 55.15 52.68 52.98 1,380,975 -1.46(-2.68%)
Jul 15, 2021 56.28 56.33 54.08 54.44 2,471,422 -2.45(-4.31%)
Jul 14, 2021 58.23 58.83 56.81 56.89 1,123,464 -0.88(-1.52%)
Jul 13, 2021 59.41 59.52 57.72 57.76 1,345,582 -1.94(-3.25%)
Jul 12, 2021 59.10 60.00 58.92 59.71 1,623,609 +0.25(+0.41%)
Jul 09, 2021 58.09 59.54 57.95 59.46 1,490,232 +2.21(+3.85%)
Jul 08, 2021 56.03 57.55 54.51 57.26 1,740,861 +0.01(+0.02%)
Jul 07, 2021 56.56 57.62 56.24 57.25 1,733,519 +0.19(+0.33%)
Jul 06, 2021 58.61 58.83 56.09 57.06 2,355,208 -1.63(-2.78%)
Jul 02, 2021 58.92 59.26 58.36 58.69 882,426 -0.22(-0.37%)
Jul 01, 2021 58.63 59.46 58.26 58.90 1,676,852 +0.80(+1.38%)
Jun 30, 2021 56.94 58.22 56.80 58.10 1,398,781 +1.04(+1.82%)
Jun 29, 2021 57.52 58.13 56.85 57.07 1,300,838 -0.17(-0.30%)
Jun 28, 2021 59.51 59.51 56.92 57.24 1,850,984 -2.53(-4.23%)
Jun 25, 2021 59.92 60.32 58.80 59.76 3,969,489 +2.09(+3.63%)
Jun 24, 2021 57.10 58.01 56.17 57.67 1,162,286 +1.02(+1.80%)
Jun 23, 2021 56.11 56.72 55.53 56.65 1,214,452 +0.70(+1.25%)
Jun 22, 2021 54.84 55.98 54.52 55.95 837,260 +0.62(+1.12%)
Jun 21, 2021 54.56 55.68 54.45 55.33 821,871 +1.36(+2.52%)
Jun 18, 2021 54.08 55.01 53.29 53.97 1,908,263 -0.96(-1.75%)
Jun 17, 2021 57.07 57.17 54.07 54.94 1,528,560 -2.12(-3.72%)
Jun 16, 2021 57.13 57.37 55.72 57.06 1,223,951 -0.35(-0.61%)
Jun 15, 2021 58.02 58.36 56.69 57.41 1,043,688 -0.70(-1.20%)
Jun 14, 2021 58.92 59.13 57.63 58.10 1,023,544 -0.94(-1.60%)
Jun 11, 2021 58.09 59.07 58.09 59.05 722,010 +1.38(+2.39%)
Jun 10, 2021 58.92 59.23 57.43 57.67 899,636 -0.80(-1.37%)
Jun 09, 2021 58.92 59.09 58.11 58.47 962,738 -0.45(-0.77%)
Jun 08, 2021 57.98 59.08 57.02 58.92 999,885 +1.19(+2.06%)
Jun 07, 2021 58.49 58.99 57.41 57.74 990,975 -0.78(-1.34%)
Jun 04, 2021 59.32 59.32 57.53 58.52 804,121 -0.28(-0.48%)
Jun 03, 2021 58.81 59.54 57.70 58.80 901,144 -0.54(-0.91%)
Jun 02, 2021 60.11 60.19 58.94 59.34 1,278,620 -0.69(-1.15%)
Jun 01, 2021 60.18 60.43 59.05 60.03 1,054,257 +0.36(+0.60%)
May 28, 2021 61.01 61.01 59.00 59.67 1,841,917 -0.98(-1.62%)
May 27, 2021 60.64 61.03 60.11 60.65 1,374,972 +0.33(+0.55%)
May 26, 2021 59.16 61.09 58.67 60.32 1,728,422 +2.41(+4.17%)
May 25, 2021 58.57 58.84 57.69 57.91 1,287,661 -0.12(-0.21%)
May 24, 2021 57.43 59.11 56.93 58.03 2,088,660 +0.64(+1.12%)
May 21, 2021 57.51 58.85 55.95 57.39 3,831,850 +1.10(+1.96%)
May 20, 2021 58.03 58.12 54.86 56.28 3,201,001 -1.86(-3.19%)
May 19, 2021 59.34 59.40 57.46 58.14 1,499,563 -2.19(-3.63%)
May 18, 2021 62.70 62.89 60.22 60.33 1,249,243 -1.73(-2.78%)
May 17, 2021 60.94 62.33 60.60 62.05 1,838,079 +1.15(+1.89%)
May 14, 2021 58.72 61.14 58.68 60.90 1,299,825 +2.72(+4.67%)
May 13, 2021 56.59 58.45 56.24 58.19 1,072,813 +2.06(+3.66%)
May 12, 2021 58.91 59.23 55.93 56.13 1,273,711 -2.58(-4.40%)
May 11, 2021 57.24 59.23 56.64 58.72 1,720,102 -0.32(-0.54%)
May 10, 2021 59.83 61.11 59.03 59.04 1,917,009 -0.54(-0.90%)
May 07, 2021 58.48 59.67 58.28 59.57 947,465 +0.50(+0.85%)
May 06, 2021 58.46 59.22 57.93 59.07 1,630,703 +1.48(+2.57%)
May 05, 2021 58.22 58.74 57.54 57.59 1,499,526 -0.21(-0.36%)
May 04, 2021 57.70 58.01 56.59 57.80 1,985,694 -0.09(-0.16%)
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.